Australia markets closed

BlueScope Steel Limited (BSL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
22.96-0.14 (-0.61%)
At close: 04:10PM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202422.8822.9822.4522.9622.961,788,403
18 Apr 202423.7524.1423.1023.1023.101,737,233
17 Apr 202423.3123.7523.2523.6723.671,112,683
16 Apr 202423.8924.0623.4623.5023.502,519,090
15 Apr 202423.7223.9023.5923.8023.80843,971
12 Apr 202423.8723.9723.6123.8623.861,373,346
11 Apr 202424.0724.2023.6823.9423.941,003,740
10 Apr 202423.7524.2523.7424.1324.131,268,393
09 Apr 202423.9524.1723.6423.6923.691,267,034
08 Apr 202423.7223.9023.5223.6423.641,220,943
05 Apr 202423.4723.8123.3623.6923.691,186,925
04 Apr 202423.3923.5523.0823.5023.501,159,296
03 Apr 202423.3023.4023.0223.1723.171,511,708
02 Apr 202423.7723.9723.3823.4423.441,658,863
28 Mar 202423.2723.9823.0223.8523.852,210,878
27 Mar 202422.7523.1022.6123.0023.001,328,822
26 Mar 202423.2023.4723.0223.0223.021,247,418
25 Mar 202423.0023.5722.7923.3023.301,687,272
22 Mar 202422.9023.0522.6222.7422.741,127,477
21 Mar 202422.8723.0322.4822.9422.941,622,208
20 Mar 202422.5222.7822.4822.5022.50901,452
19 Mar 202422.3722.6722.2722.5322.531,076,983
18 Mar 202422.1122.6021.8722.3322.331,213,194
15 Mar 202422.0022.2421.9522.1622.163,640,969
14 Mar 202422.1622.4221.9122.2322.231,549,649
13 Mar 202421.8522.3621.8522.1722.171,623,849
12 Mar 202422.0222.0321.7121.8621.861,738,838
11 Mar 202422.3122.4721.8822.0222.02839,592
08 Mar 202422.6422.9622.3022.5622.561,605,901
07 Mar 202421.5922.2221.5722.1822.182,051,926
06 Mar 202421.5021.6321.0921.5121.511,441,839
05 Mar 202422.4022.4421.3321.3321.332,485,849
04 Mar 202423.0023.0322.3022.3522.351,662,451
01 Mar 202422.9323.0822.5022.7722.771,278,306
29 Feb 202422.6522.9122.4622.8422.843,140,212
28 Feb 202422.7222.8922.4922.6022.60924,766
27 Feb 202423.2023.2022.3122.4722.471,395,431
26 Feb 202423.6623.6622.7922.8522.851,780,519
23 Feb 202422.7423.6222.7323.4523.452,534,658
23 Feb 20240.25 Dividend
22 Feb 202422.2522.8322.2422.7322.481,835,622
21 Feb 202422.3322.4721.8622.1921.951,432,406
20 Feb 202421.7022.5021.7022.5022.251,694,934
19 Feb 202422.3022.5321.8122.3322.082,887,770
16 Feb 202422.2022.8522.1322.8522.602,757,538
15 Feb 202421.7521.8521.6021.8321.592,215,263
14 Feb 202421.5621.7321.3621.6721.431,366,628
13 Feb 202421.9522.1321.7721.8721.633,000,341
12 Feb 202421.7522.1121.2821.9421.701,895,670
09 Feb 202422.5322.6321.7721.8521.612,363,252
08 Feb 202423.4023.4922.5722.5722.321,263,505
07 Feb 202423.3923.5422.8123.1222.871,683,265
06 Feb 202422.8623.2822.8223.1522.901,185,441
05 Feb 202423.1323.3322.9523.1822.93894,639
02 Feb 202423.4423.5523.1923.3623.101,205,496
01 Feb 202423.8123.8123.2523.3823.12970,934
31 Jan 202423.4723.7823.2123.6123.351,923,989
30 Jan 202423.7523.8323.1523.1722.921,114,240
29 Jan 202423.5623.6723.3523.5423.281,232,276
25 Jan 202423.1823.4422.9523.3323.071,154,751
24 Jan 202422.8322.9622.6922.8122.56879,451
23 Jan 202422.6022.8522.5022.6722.42722,171
22 Jan 202422.5022.6722.3722.5422.29785,712
19 Jan 202422.6422.7022.2222.4822.233,039,878
18 Jan 202421.7422.3721.7022.2622.021,690,474
17 Jan 202422.5622.6922.1022.2021.961,421,760
16 Jan 202422.6822.9022.2922.3022.051,696,591
15 Jan 202422.5522.5622.3622.4922.2488,742
12 Jan 202422.2022.6122.1622.5622.311,017,982
11 Jan 202422.5522.5722.1422.3022.05874,177
10 Jan 202421.9322.1421.7122.0921.85706,832
09 Jan 202422.5022.5322.2622.2722.03864,917
08 Jan 202422.0422.3622.0322.1721.93722,261
05 Jan 202422.5022.6122.0022.0421.802,084,943
04 Jan 202423.1023.2022.7422.8122.561,218,451
03 Jan 202423.2023.3223.1223.1722.92695,630
02 Jan 202423.4223.5523.3723.5423.28578,334
29 Dec 202323.4423.4423.2623.4023.14661,952
28 Dec 202323.3023.4523.2623.3423.08445,559
27 Dec 202323.2723.6023.2423.3823.12498,525
22 Dec 202323.0423.2322.9223.1822.931,588,652
21 Dec 202323.1723.2222.9323.1022.851,377,772
20 Dec 202323.2923.4123.0623.2022.941,235,872
19 Dec 202322.7023.1522.6023.0622.811,548,950
18 Dec 202322.2122.6122.1922.4822.23834,390
15 Dec 202322.4122.6822.3322.3522.102,690,949
14 Dec 202322.2022.4722.0622.2722.031,429,798
13 Dec 202321.7422.1821.6021.9521.711,884,034
12 Dec 202321.1521.5621.1421.4721.231,535,218
11 Dec 202321.1521.2920.9921.1420.911,257,858
08 Dec 202321.3021.3120.9321.1620.931,138,331
07 Dec 202321.1821.5020.8421.0920.861,879,869
06 Dec 202321.2421.5021.2121.2921.061,732,196
05 Dec 202321.2221.3720.9521.1520.921,313,605
04 Dec 202321.1821.3820.9521.3821.141,132,447
01 Dec 202320.9121.2520.7921.1320.901,208,023
30 Nov 202320.6720.9720.6020.7820.552,394,676
29 Nov 202320.2820.3720.1820.3120.09874,139
28 Nov 202320.2720.5720.2020.3920.17810,400
27 Nov 202320.1320.2819.9620.1319.91887,347
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...