Australia markets closed

BlueScope Steel Limited (BSL.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
22.92-0.23 (-0.99%)
At close: 03:59PM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202422.9122.9722.4522.9022.90332,713
18 Apr 202423.7624.1023.1323.1523.15141,465
17 Apr 2024------
16 Apr 202423.8224.0623.4723.6123.61311,764
15 Apr 202423.7823.8923.6023.8423.8478,228
12 Apr 202423.8423.9723.6323.8923.89396,045
11 Apr 202424.1024.1623.6923.9723.9799,785
10 Apr 202423.8124.2423.8124.1524.1581,190
09 Apr 202423.9124.1523.6323.7523.75110,521
08 Apr 202423.7223.9023.5223.6423.64427,865
05 Apr 202423.3823.8123.3423.7323.731,061,919
04 Apr 202423.3423.5523.1323.5223.52126,519
03 Apr 202423.3523.4023.0323.2623.26202,740
02 Apr 202423.7923.9523.3823.4423.44357,550
28 Mar 202423.1523.9723.0323.9323.93369,089
27 Mar 202422.7623.1022.6223.0323.03165,724
26 Mar 202423.2723.4623.1023.1223.12135,716
25 Mar 202422.9223.5622.8023.3823.38310,044
22 Mar 202422.8623.0422.6222.7222.72117,618
21 Mar 202422.7023.0222.4922.9422.94254,363
20 Mar 202422.6922.7722.4922.5722.5768,902
19 Mar 202422.3522.6622.2722.6022.60119,657
18 Mar 202422.1122.5821.9222.3622.36127,589
15 Mar 202422.0122.2321.9522.0922.091,156,633
14 Mar 202422.1422.4121.9822.2022.20657,928
13 Mar 202421.9422.3621.8522.2422.24155,218
12 Mar 202422.0222.0221.7121.8121.81605,420
11 Mar 202422.3122.4021.8822.0822.08161,211
08 Mar 202422.7222.9522.3022.6322.63241,295
07 Mar 202421.6022.2221.6022.1922.19315,175
06 Mar 202421.4121.6121.1021.4821.48245,267
05 Mar 202422.4022.4121.3421.3721.37824,967
04 Mar 202423.0023.0022.3022.3622.36249,814
01 Mar 202423.0223.0222.5122.7922.79160,215
29 Feb 202422.6422.9122.5422.8822.88237,632
28 Feb 202422.7222.8922.4922.6022.60192,366
27 Feb 202423.1823.2022.3222.5022.50220,535
26 Feb 202423.6323.6422.7922.9322.93228,413
23 Feb 202422.7423.6222.7423.5523.55260,637
23 Feb 20240.25 Dividend
22 Feb 202422.2522.8322.2422.8122.56396,590
21 Feb 202422.3422.4421.8622.2321.98174,713
20 Feb 202421.8222.4621.8022.4522.20156,819
19 Feb 202422.3922.4821.8222.2422.00827,671
16 Feb 202422.2522.7322.1522.6422.39347,569
15 Feb 202421.7621.8521.6021.7221.48135,000
14 Feb 202421.5621.7321.3921.6321.39168,906
13 Feb 202421.9922.1221.7821.8221.58288,728
12 Feb 202421.6922.1121.3021.9521.71439,901
09 Feb 202422.5822.6321.7721.8021.56264,758
08 Feb 202423.3223.4722.6122.6422.39237,410
07 Feb 202423.4023.5222.8223.1022.85265,089
06 Feb 202422.9023.2722.8923.1622.90275,286
05 Feb 202423.1723.3322.9923.2322.98139,200
02 Feb 202423.4523.5423.1923.3523.09188,470
01 Feb 202423.7523.7523.2523.4023.1496,119
31 Jan 202423.4623.7823.2123.6823.421,225,452
30 Jan 202423.7223.8323.1523.1622.90239,041
29 Jan 202423.5323.6623.3523.5723.31191,440
25 Jan 202423.0723.4422.9923.3323.07168,362
24 Jan 202422.7622.9622.7122.8022.5589,683
23 Jan 202422.5822.8522.5022.7122.4668,760
22 Jan 202422.4922.6622.3922.5522.30100,629
19 Jan 202422.5322.7022.2322.4222.17122,887
18 Jan 2024------
17 Jan 202422.5722.6922.1022.2021.96136,874
16 Jan 202422.8022.8322.2922.3222.08133,667
15 Jan 202422.4422.7122.3722.7022.45287,907
12 Jan 202422.2622.6022.1622.5522.30118,590
11 Jan 202422.5622.5622.1422.3022.0697,394
10 Jan 202421.9022.1421.7222.1221.8890,461
09 Jan 202422.4422.5322.2822.3322.0973,964
08 Jan 202422.0622.3622.0422.1721.93101,462
05 Jan 202422.5422.6022.0022.0421.80464,116
04 Jan 202423.1823.1822.7422.7822.53430,389
03 Jan 202423.3223.3223.1223.1822.9392,648
02 Jan 202423.4123.5623.3723.5223.2657,271
29 Dec 202323.4423.4423.2623.3623.1075,583
28 Dec 202323.3423.4523.2523.2823.0279,418
27 Dec 202323.4023.6023.3123.3923.1350,309
22 Dec 202323.0523.2322.9723.1622.9087,610
21 Dec 202323.0823.2222.9423.0922.84246,548
20 Dec 202323.2523.4123.0723.3523.09825,128
19 Dec 202322.6623.1522.6523.1322.88390,130
18 Dec 202322.3222.6122.3122.5122.26132,235
15 Dec 202322.4322.6722.3322.3822.13279,850
14 Dec 2023------
13 Dec 202321.7922.1721.6321.9921.75197,746
12 Dec 202321.1821.5621.1521.4121.18143,023
11 Dec 202321.2121.2820.9921.0820.85215,053
08 Dec 202321.2321.2320.9321.1920.96509,948
07 Dec 202321.2421.4820.8921.1020.87267,018
06 Dec 202321.2821.4921.2121.4121.18232,737
05 Dec 202321.3021.3020.9721.2220.98974,479
04 Dec 202321.0821.3321.0421.3321.1086,900
01 Dec 202320.9121.2520.8021.2321.00268,783
30 Nov 202320.6620.9720.6020.7820.55309,502
29 Nov 202320.3520.3620.1820.2620.04158,660
28 Nov 202320.2720.5720.2120.3820.16189,363
27 Nov 202320.1120.2519.9620.1019.8879,607
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...