OTC Markets OTCPK - Delayed Quote USD

BlueScope Steel Limited (BLSFY)

Compare
62.37
0.00
(0.00%)
As of January 29 at 3:00:00 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 29, 202566.2066.2066.2062.3762.3748
Jan 28, 202562.3762.3762.3762.3762.37-
Jan 27, 202563.0563.0562.3762.3762.37700
Jan 24, 202564.0064.0064.0064.0064.00200
Jan 23, 202563.7564.0063.7564.0064.005,300
Jan 22, 202566.9566.9566.9566.9566.95-
Jan 21, 202563.3566.9563.3566.9566.951,500
Jan 17, 202565.2965.2965.2965.2965.29200
Jan 16, 202560.6160.6160.6160.6160.61500
Jan 15, 202564.2564.2564.2564.2564.25500
Jan 14, 202560.0060.0060.0060.0060.00300
Jan 13, 202559.7559.7559.7559.7559.75500
Jan 10, 202557.7457.7457.7457.7457.74-
Jan 8, 202557.7457.7457.7457.7457.74-
Jan 7, 202557.7257.7457.7257.7457.741,900
Jan 6, 202561.1161.1161.1161.1161.11-
Jan 3, 202557.7661.1157.7661.1161.11700
Jan 2, 202560.6560.6560.6560.6560.65-
Dec 31, 202460.6560.6560.6560.6560.65400
Dec 30, 202459.6059.6056.4259.2659.261,000
Dec 27, 202457.4657.4657.4657.4657.46700
Dec 26, 202461.6861.6861.6861.6861.68500
Dec 24, 202463.0063.0063.0063.0063.00200
Dec 23, 202461.0061.0059.5059.5059.506,000
Dec 20, 202459.0459.0458.8858.8858.88900
Dec 19, 202463.9663.9659.5659.5659.56800
Dec 18, 202461.8363.9060.6263.9063.901,600
Dec 17, 202466.2066.2066.2066.2066.20-
Dec 16, 202466.2066.2066.2066.2066.20500
Dec 13, 202464.5364.5364.5364.5364.53300
Dec 12, 202464.6564.6564.6564.6564.65600
Dec 11, 202470.1070.1070.1070.1070.10-
Dec 10, 202470.1070.1070.1070.1070.10400
Dec 9, 202471.2171.2171.2171.2171.21300
Dec 6, 202468.1368.1368.1368.1368.13300
Dec 5, 202468.3968.3968.3968.3968.39-
Dec 4, 202468.3968.3968.3968.3968.39200
Dec 3, 202470.5171.2870.5171.2871.28400
Dec 2, 202472.5072.5072.5072.5072.50200
Nov 29, 202468.5468.5468.5468.5468.54-
Nov 27, 202469.7069.7068.5468.5468.541,100
Nov 26, 202472.1573.5070.3670.3670.36400
Nov 25, 202468.7968.7968.7968.7968.79400
Nov 22, 202468.8068.8068.8068.8068.80600
Nov 21, 202466.6566.6566.6566.6566.65-
Nov 20, 202466.6566.6566.6566.6566.651,500
Nov 19, 202467.5767.5767.5767.5767.57-
Nov 18, 202466.4067.5766.4067.5767.57500
Nov 15, 202472.7772.7772.7772.7772.77-
Nov 14, 202472.7772.7772.7772.7772.77-
Nov 13, 202472.7772.7772.7772.7772.77-
Nov 12, 202472.7772.7772.7772.7772.77-
Nov 11, 202472.7772.7772.7772.7772.77-
Nov 8, 202471.8972.9771.8972.7772.77800
Nov 7, 202476.0476.0476.0476.0476.04200
Nov 6, 202466.0766.0766.0766.0766.07-
Nov 5, 202466.0766.0766.0766.0766.07-
Nov 4, 202466.0766.0766.0766.0766.07-
Nov 1, 202466.0766.0766.0766.0766.07-
Oct 31, 202466.0766.0766.0766.0766.07-
Oct 30, 202466.0766.0766.0766.0766.07300
Oct 29, 202471.6471.6471.6471.6471.64-
Oct 28, 202470.7871.6469.7171.6471.642,100
Oct 25, 202469.0069.0069.0069.0069.00-
Oct 24, 202469.0069.0069.0069.0069.002,000
Oct 23, 202473.7573.7573.7573.7573.75-
Oct 22, 202473.7573.7573.7573.7573.75-
Oct 21, 202473.7573.7573.7573.7573.75-
Oct 18, 202473.7573.7573.7573.7573.75100
Oct 17, 202475.3875.3875.3875.3875.38-
Oct 16, 202475.3875.3875.3875.3875.38-
Oct 15, 202475.3875.3875.3875.3875.38-
Oct 14, 202475.3875.3875.3875.3875.38-
Oct 11, 202471.1175.3871.1175.3875.38500
Oct 10, 202476.6476.6476.6476.6476.64-
Oct 9, 202476.6476.6476.6476.6476.64-
Oct 8, 202476.6476.6476.6476.6476.64-
Oct 7, 202476.6476.6476.6476.6476.64200
Oct 4, 202475.7675.7675.7675.7675.76-
Oct 3, 202475.7675.7675.7675.7675.76-
Oct 2, 202475.7675.7675.7675.7675.76300
Oct 1, 202473.8974.8273.8974.8274.829,000
Sep 30, 202464.6464.6464.6464.6464.64-
Sep 27, 202464.6464.6464.6464.6464.64-
Sep 26, 202464.6464.6464.6464.6464.64-
Sep 25, 202464.6464.6464.6464.6464.64-
Sep 24, 202464.6464.6464.6464.6464.64-
Sep 23, 202464.6464.6464.6464.6464.64-
Sep 20, 202464.6464.6464.6464.6464.64-
Sep 19, 202464.6464.6464.6464.6464.64-
Sep 18, 202464.6464.6464.6464.6464.64-
Sep 17, 202464.6464.6464.6464.6464.64-
Sep 16, 202464.6464.6464.6464.6464.64-
Sep 13, 202464.6464.6464.6464.6464.64-
Sep 12, 202464.6464.6464.6464.6464.64-
Sep 11, 2024 1.01 Dividend
Sep 11, 202462.6565.8662.6564.6464.6412,000
Sep 10, 202470.7570.7570.7570.7569.74-
Sep 9, 202470.7570.7570.7570.7569.74100
Sep 6, 202470.7570.7570.7570.7569.74-
Sep 5, 202470.7570.7570.7570.7569.74-
Sep 4, 202470.7570.7570.7570.7569.74-
Sep 3, 202470.7570.7570.7570.7569.74-
Aug 30, 202470.7570.7570.7570.7569.74-
Aug 29, 202470.7570.7570.7570.7569.74-
Aug 28, 202470.7570.7570.7570.7569.74300
Aug 27, 202472.2572.2572.2572.2571.22500
Aug 26, 202472.2572.2572.2572.2571.22300
Aug 23, 202468.0068.0068.0068.0067.03-
Aug 22, 202468.0068.0068.0068.0067.03-
Aug 21, 202468.0068.0068.0068.0067.03-
Aug 20, 202468.0068.0068.0068.0067.0339,500
Aug 19, 202468.0068.0068.0068.0067.03100
Aug 16, 202468.0068.0068.0068.0067.03-
Aug 15, 202468.0068.0068.0068.0067.03-
Aug 14, 202468.0068.0068.0068.0067.03-
Aug 13, 202468.0068.0068.0068.0067.03400
Aug 12, 202468.8368.8368.8368.8367.85-
Aug 9, 202467.7068.8367.7068.8367.85800
Aug 8, 202467.2569.4567.2569.4568.46400
Aug 7, 202464.9564.9564.3164.3163.391,600
Aug 6, 202465.3067.0265.3067.0266.06400
Aug 5, 202466.7566.7566.7566.7565.80200
Aug 2, 202472.5172.5172.5172.5171.47-
Aug 1, 202472.5172.5172.5172.5171.47-
Jul 31, 202472.5172.5172.5172.5171.471,100
Jul 30, 202471.6071.6069.5169.5168.52300
Jul 29, 202469.7769.7769.7769.7768.77-
Jul 26, 202469.7769.7769.7769.7768.77-
Jul 25, 202469.7769.7769.7769.7768.77-
Jul 24, 202469.7769.7769.7769.7768.77400
Jul 23, 202475.4075.4075.4075.4074.32-
Jul 22, 202475.4075.4075.4075.4074.32-
Jul 19, 202475.4075.4075.4075.4074.32200
Jul 18, 202470.5970.5970.5970.5969.58-
Jul 17, 202470.5970.5970.5970.5969.58-
Jul 16, 202470.3270.5970.3270.5969.584,300
Jul 15, 202470.0370.0370.0370.0369.03-
Jul 12, 202470.0370.0370.0370.0369.03400
Jul 11, 202465.7265.7265.7265.7264.78100
Jul 10, 202466.4566.4565.5265.7264.781,800
Jul 9, 202467.4267.4267.4267.4266.46-
Jul 8, 202467.4267.4267.4267.4266.46-
Jul 5, 202467.4267.4267.4267.4266.46-
Jul 3, 202467.4267.4267.4267.4266.46-
Jul 2, 202467.4267.4267.4267.4266.46-
Jul 1, 202467.4267.4267.4267.4266.46-
Jun 28, 202467.4267.4267.4267.4266.46-
Jun 27, 202467.4267.4267.4267.4266.46200
Jun 26, 202465.6865.6865.6865.6864.741,100
Jun 25, 202465.6865.6865.6865.6864.742,300
Jun 24, 202466.3066.9366.3066.9365.97700
Jun 21, 202466.4966.4966.4966.4965.54400
Jun 20, 202465.0465.0465.0465.0464.11200
Jun 18, 202467.4767.4767.4767.4766.51800
Jun 17, 202470.1770.1770.1770.1769.17-
Jun 14, 202470.1770.1770.1770.1769.17-
Jun 13, 202470.1770.1770.1770.1769.17-
Jun 12, 202470.1770.1770.1770.1769.17100
Jun 11, 202470.1770.1770.1770.1769.17-
Jun 10, 202470.1770.1770.1770.1769.17-
Jun 7, 202471.8071.8070.0070.1769.17400
Jun 6, 202469.5069.5069.5069.5068.51-
Jun 5, 202469.5069.5069.5069.5068.51-
Jun 4, 202469.5069.5069.5069.5068.51400
Jun 3, 202470.5870.5870.5870.5869.57-
May 31, 202468.7970.5868.7970.5869.572,900
May 30, 202470.5070.5070.5070.5069.49200
May 29, 202467.0567.0567.0567.0566.09500
May 28, 202470.1170.1170.1170.1169.11200
May 24, 202470.2270.2270.2270.2269.221,200
May 23, 202470.2570.2570.2570.2569.25200
May 22, 202469.3869.6869.3869.6868.691,000
May 21, 202469.1969.1969.1969.1968.20600
May 20, 202470.6571.7870.6571.7870.761,100
May 17, 202468.7468.7468.7468.7467.76-
May 16, 202468.7468.7468.7468.7467.76300
May 15, 202468.7468.7468.7468.7467.76-
May 14, 202469.6369.6368.7468.7467.76700
May 13, 202469.7869.7869.7869.7868.78200
May 10, 202473.7173.7173.7173.7172.66-
May 9, 202473.7173.7173.7173.7172.66-
May 8, 202473.7173.7173.7173.7172.66-
May 7, 202473.7173.7173.7173.7172.66-
May 6, 202473.7173.7173.7173.7172.66300
May 3, 202473.9673.9673.9673.9672.90-
May 2, 202473.9673.9673.9673.9672.90-
May 1, 202473.9673.9673.9673.9672.90600
Apr 30, 202474.3574.3574.3574.3573.291,900
Apr 29, 202474.5274.5274.5274.5273.46-
Apr 26, 202474.5274.5274.5274.5273.46200
Apr 25, 202475.9075.9075.9075.9074.82-
Apr 24, 202475.9075.9075.9075.9074.82-
Apr 23, 202475.9075.9075.9075.9074.82-
Apr 22, 202475.9075.9075.9075.9074.82-
Apr 19, 202475.9075.9075.9075.9074.82-
Apr 18, 202475.9075.9075.9075.9074.82-
Apr 17, 202475.9075.9075.9075.9074.82400
Apr 16, 202474.9774.9774.9774.9773.90-
Apr 15, 202475.4575.4574.9774.9773.90800
Apr 12, 202478.5378.5378.5378.5377.41-
Apr 11, 202478.5378.5378.5378.5377.41-
Apr 10, 202478.5378.5378.5378.5377.41-
Apr 9, 202478.5378.5378.5378.5377.41-
Apr 8, 202478.5378.5378.5378.5377.41-
Apr 5, 202475.9578.5375.9578.5377.41700
Apr 4, 202476.5576.5576.5576.5575.46600
Apr 3, 202474.4174.4174.4174.4173.35-
Apr 2, 202474.4174.4174.4174.4173.35200
Apr 1, 202477.5977.5977.5977.5976.48500
Mar 28, 202477.8077.8077.8077.8076.691,400
Mar 27, 202475.8575.8575.8575.8574.77200
Mar 26, 202476.4976.4976.4976.4975.40-
Mar 25, 202476.4976.4976.4976.4975.40300
Mar 22, 202474.9674.9674.9674.9673.89-
Mar 21, 202474.9674.9674.9674.9673.89-
Mar 20, 202474.9674.9674.9674.9673.89-
Mar 19, 202474.9674.9674.9674.9673.89-
Mar 18, 202474.9674.9674.9674.9673.89100
Mar 15, 202474.9674.9674.9674.9673.89200
Mar 14, 202470.7070.7070.7070.7069.69-
Mar 13, 202470.7070.7070.7070.7069.69-
Mar 12, 202473.5173.5170.7070.7069.691,200
Mar 11, 202470.9470.9470.9470.9469.93700
Mar 8, 202475.4575.4575.4575.4574.37-
Mar 7, 202475.4175.4575.4175.4574.371,000
Mar 6, 202471.9571.9571.9571.9570.92200
Mar 5, 202474.5574.5574.5574.5573.49-
Mar 4, 202474.5574.5574.5574.5573.49100
Mar 1, 202474.5574.5574.5574.5573.49-
Feb 29, 2024 0.82 Dividend
Feb 29, 202474.5574.5574.5574.5573.49-
Feb 28, 202474.5574.5574.5574.5572.68200
Feb 27, 202475.4175.4175.4175.4173.52200
Feb 26, 202476.9076.9076.9076.9074.97-
Feb 23, 202477.4077.4076.9076.9074.97300
Feb 22, 202471.8971.8971.8971.8970.08-
Feb 21, 202471.1171.8971.1171.8970.08800
Feb 20, 202471.7671.7671.4171.4169.62500
Feb 16, 202475.4075.4075.4075.4073.51500
Feb 15, 202469.1569.1569.1569.1567.41200
Feb 14, 202469.1269.1269.1269.1267.38300
Feb 13, 202469.1269.1269.1269.1267.38300
Feb 12, 202471.3271.7371.3271.3269.533,000
Feb 9, 202471.7571.7571.7571.7569.95500
Feb 8, 202472.5372.5372.5372.5370.71300
Feb 7, 202474.9374.9374.9374.9373.051,300
Feb 6, 202474.9374.9374.9374.9373.05-
Feb 5, 202474.9475.6874.9174.9373.051,200
Feb 2, 202476.5776.5776.2776.5574.631,000
Feb 1, 202477.1177.1177.1177.1175.17500
Jan 31, 202478.2678.2676.4176.4174.49500
Jan 30, 202477.0377.0376.8876.8874.951,300