Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

BlueScope Steel Limited (BSL.AX)

22.27
-0.05
(-0.22%)
At close: April 24 at 4:10:06 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202522.4522.5422.1922.2722.271,301,930
Apr 23, 202522.0322.3321.7622.3222.321,762,423
Apr 22, 202521.3821.5621.1521.4721.471,148,478
Apr 17, 202521.0121.7221.0121.6121.611,154,312
Apr 16, 202521.2421.3821.0021.1621.161,533,438
Apr 15, 202521.4621.6621.2921.3621.361,534,000
Apr 14, 202521.4021.6821.2021.2021.201,427,119
Apr 11, 202521.0021.3020.8021.2021.201,997,853
Apr 10, 202521.7022.1821.2421.3921.392,476,478
Apr 9, 202520.0020.2019.7519.8019.802,220,216
Apr 8, 202520.8120.9820.2720.5520.553,286,436
Apr 7, 202519.1120.4618.9820.3520.355,357,691
Apr 4, 202521.1121.3820.0120.5020.502,280,493
Apr 3, 202521.4821.9121.0921.9121.912,623,235
Apr 2, 202521.9822.0421.3721.5821.581,527,985
Apr 1, 202521.7521.9921.5621.8421.841,634,333
Mar 31, 202521.4621.8121.2021.2821.281,883,531
Mar 28, 202522.7222.7722.2322.3122.311,695,549
Mar 27, 202522.3722.6722.3722.6122.611,589,894
Mar 26, 202523.2423.2822.5622.7522.751,938,702
Mar 25, 202522.9023.0522.6122.7022.701,442,354
Mar 24, 202521.9022.7821.8222.7422.741,427,084
Mar 21, 202522.6023.0722.2922.3622.363,280,403
Mar 20, 202522.7923.9822.6722.9422.943,341,906
Mar 19, 202522.7222.9722.1622.7522.751,978,029
Mar 18, 202523.1723.6422.8022.8022.801,697,216
Mar 17, 202522.9123.3222.7023.0023.001,325,193
Mar 14, 202522.7123.2022.5522.5822.582,515,208
Mar 13, 202523.5223.7922.5522.7622.762,896,926
Mar 12, 202523.1023.1622.6722.8422.842,138,554
Mar 11, 202522.9923.1622.6823.0523.051,791,006
Mar 10, 202523.4023.5523.2423.4423.441,574,221
Mar 7, 202524.1024.1023.1923.2723.271,771,980
Mar 6, 202524.0624.3123.9324.1324.131,599,800
Mar 5, 202524.0024.0823.6623.9323.931,865,836
Mar 4, 202524.4424.5824.1124.3124.312,176,014
Mar 3, 202523.9324.6523.6924.5624.562,108,056
Feb 28, 202524.6524.7724.2424.2624.263,975,640
Feb 27, 202524.5025.1224.3724.8324.831,435,023
Feb 26, 202523.9624.3523.6824.3524.351,508,141
Feb 25, 202524.3724.4824.0024.1324.131,210,563
Feb 24, 202524.1624.7224.0924.4624.461,311,341
Feb 21, 2025 0.3 Dividend
Feb 21, 202524.1824.5923.9624.2924.292,134,234
Feb 20, 202524.5924.6524.0124.5524.251,566,871
Feb 19, 202525.1925.3224.6724.8224.522,279,337
Feb 18, 202525.5926.0524.6125.2524.943,278,577
Feb 17, 202523.5025.4123.3925.2524.944,209,630
Feb 14, 202522.1822.4522.1222.3522.081,708,844
Feb 13, 202521.5022.1121.5021.9921.721,102,792
Feb 12, 202521.7921.9321.6621.7021.431,696,563
Feb 11, 202522.0822.3821.7921.7921.521,476,921
Feb 10, 202521.7622.3621.7121.9021.632,629,646
Feb 7, 202521.3121.6821.2421.5121.25990,596
Feb 6, 202521.3221.3221.0321.1720.911,041,514
Feb 5, 202521.1121.2420.9320.9320.671,309,169
Feb 4, 202521.5521.5520.7320.9220.662,242,705
Feb 3, 202521.2521.8021.0721.2921.031,825,195
Jan 31, 202521.2721.3021.0021.2921.031,891,531
Jan 30, 202521.1521.3420.8220.9820.721,591,673
Jan 29, 202520.5520.8920.5020.7520.501,789,600
Jan 28, 202520.3120.9020.0120.5820.332,158,048
Jan 24, 202520.2720.3320.0020.1119.861,064,407
Jan 23, 202520.4120.4619.9920.1319.881,447,498
Jan 22, 202520.6120.6520.4020.4920.241,734,004
Jan 21, 202520.7020.8320.5520.6520.402,138,155
Jan 20, 202520.3620.7020.3420.6220.37825,479
Jan 17, 202520.0420.3819.9920.3220.071,669,335
Jan 16, 202520.2020.2019.8719.9019.662,026,845
Jan 15, 202519.8019.8419.6319.8119.571,184,173
Jan 14, 202519.3519.7119.2319.6419.401,566,151
Jan 13, 202519.3519.5718.9419.0818.851,484,471
Jan 10, 202519.3319.4619.0919.3719.131,077,624
Jan 9, 202519.1519.1918.8519.0618.831,018,937
Jan 8, 202518.9019.4718.9019.3219.081,396,878
Jan 7, 202518.8919.3518.8819.1318.901,506,183
Jan 6, 202519.0719.0918.8718.9918.761,239,517
Jan 3, 202518.7819.1018.7419.0018.771,389,115
Jan 2, 202518.7019.0418.6518.8418.611,070,212
Dec 31, 202419.1119.1418.6018.6918.46922,887
Dec 30, 202419.1719.2818.8719.0018.77898,395
Dec 27, 202419.3019.6219.1519.2218.99990,535
Dec 24, 202419.4019.6019.2819.3319.09244,355
Dec 23, 202419.2419.4519.2019.4419.20648,398
Dec 20, 202419.8219.8319.1619.2118.983,532,422
Dec 19, 202419.3419.8719.3419.8319.592,753,633
Dec 18, 202420.1020.1119.8819.9519.712,058,633
Dec 17, 202419.5020.2619.5020.1519.901,921,748
Dec 16, 202420.5020.5719.9820.0019.761,566,662
Dec 13, 202420.5620.7020.3020.6020.351,554,032
Dec 12, 202421.6321.6320.8820.9220.661,786,011
Dec 11, 202422.1122.2521.5821.6221.361,121,825
Dec 10, 202421.8822.1621.6222.1621.891,099,871
Dec 9, 202421.5121.5921.3621.5321.271,047,333
Dec 6, 202421.7221.8621.5421.6521.39674,636
Dec 5, 202421.6822.0221.6621.8121.541,168,475
Dec 4, 202421.9422.1621.7722.0221.751,223,814
Dec 3, 202422.1822.2522.0022.1321.861,019,666
Dec 2, 202422.1922.4222.1522.1821.91717,057
Nov 29, 202422.2522.2921.9422.1321.861,088,203
Nov 28, 202421.7722.1821.7722.1221.85941,958
Nov 27, 202421.9322.1221.6421.7621.491,660,202
Nov 26, 202421.4522.8021.4022.4322.161,941,857
Nov 25, 202421.3921.5821.2521.2520.992,797,676
Nov 22, 202421.3221.6221.2221.2320.971,147,049
Nov 21, 202420.8821.3120.8021.1220.861,162,246
Nov 20, 202421.1121.1620.8020.9220.662,352,257
Nov 19, 202420.9721.4320.7521.1020.84906,553
Nov 18, 202420.9021.1820.8120.8720.611,099,915
Nov 15, 202420.7620.9120.7020.9520.69428,015
Nov 14, 202421.1421.3920.5520.7120.461,106,390
Nov 13, 202421.6821.7421.1721.2120.951,906,076
Nov 12, 202421.5222.0321.4921.8221.551,249,931
Nov 11, 202422.1922.2621.5821.5821.321,323,134
Nov 8, 202422.9422.9922.2622.2621.992,286,118
Nov 7, 202422.4623.2022.4222.9322.655,178,445
Nov 6, 202420.6621.8120.5321.7321.461,539,181
Nov 5, 202420.6420.7120.4620.5620.31994,630
Nov 4, 202420.5520.7920.4220.6020.35928,446
Nov 1, 202420.1620.6320.1320.5620.31982,862
Oct 31, 202420.6720.7820.2120.3120.062,287,680
Oct 30, 202421.3521.3520.0220.5320.282,781,312
Oct 29, 202419.7521.1519.5421.0820.823,894,545
Oct 28, 202420.8721.2420.7421.1920.931,356,910
Oct 25, 202420.6320.8520.5320.7020.45892,477
Oct 24, 202420.7520.8720.5420.5620.311,381,528
Oct 23, 202421.3921.4821.0221.1420.881,135,731
Oct 22, 202421.8721.8921.3721.4421.18952,157
Oct 21, 202421.9522.0921.8122.0921.82967,205
Oct 18, 202422.2922.4021.5121.6021.342,621,557
Oct 17, 202422.5422.5822.1522.3622.091,346,771
Oct 16, 202422.1922.4121.9222.2521.981,496,552
Oct 15, 202422.1522.5322.0922.3522.081,491,650
Oct 14, 202421.8022.2421.5721.8821.611,111,546
Oct 11, 202421.9921.9921.5921.5921.331,314,499
Oct 10, 202421.9022.0221.6521.9921.721,704,397
Oct 9, 202422.0822.1821.7621.8521.58906,762
Oct 8, 202421.9322.4021.7622.0821.811,310,564
Oct 7, 202421.8522.0921.7022.0221.75679,491
Oct 4, 202421.7421.9321.6521.8121.54769,771
Oct 3, 202422.1922.3221.9322.0321.761,050,282
Oct 2, 202421.8922.2921.8222.1221.85898,041
Oct 1, 202422.0122.1121.5921.8921.621,642,790
Sep 30, 202422.1622.4122.0222.2021.932,038,594
Sep 27, 202421.7822.0021.6921.9021.632,631,829
Sep 26, 202421.0421.5020.9421.4121.151,551,835
Sep 25, 202421.4921.5021.0821.1120.852,012,212
Sep 24, 202420.9421.3420.7721.1420.881,111,737
Sep 23, 202420.7421.0520.5020.8920.631,497,244
Sep 20, 202420.6521.3420.6321.0720.815,799,983
Sep 19, 202420.4520.6220.0520.5420.291,486,084
Sep 18, 202420.1320.4219.9720.1619.911,271,348
Sep 17, 202419.9820.0919.8020.0019.761,858,639
Sep 16, 202420.1620.2619.9120.0519.801,151,664
Sep 13, 202419.6920.2519.6720.0919.841,619,566
Sep 12, 202419.8219.9019.4519.5719.331,497,823
Sep 11, 202419.6819.9219.4419.6819.442,412,823
Sep 10, 2024 0.3 Dividend
Sep 10, 202420.0020.0019.7019.8119.571,623,789
Sep 9, 202419.8520.2319.5020.0619.521,261,018
Sep 6, 202419.9820.2119.8620.0619.522,094,907
Sep 5, 202419.7619.9619.6419.9619.422,053,293
Sep 4, 202419.8220.0019.6819.8819.341,425,105
Sep 3, 202420.5720.8320.4020.4019.851,402,906
Sep 2, 202420.4420.7020.4120.6120.05642,628
Aug 30, 202420.8220.8320.5520.6620.102,191,875
Aug 29, 202420.6320.7420.5020.5920.031,193,104
Aug 28, 202420.9220.9520.6220.7620.201,850,349
Aug 27, 202421.3221.3520.9020.9420.371,613,572
Aug 26, 202420.8021.2120.6921.1720.601,662,974
Aug 23, 202420.4020.8620.2720.6920.131,609,260
Aug 22, 202420.5720.6720.2020.4219.872,506,307
Aug 21, 202419.8520.4019.6120.3219.772,868,325
Aug 20, 202420.1820.1819.7020.1019.561,618,606
Aug 19, 202419.3020.2419.1219.8919.353,636,364
Aug 16, 202420.2320.5620.1820.5219.971,957,786
Aug 15, 202419.8019.9519.5819.9519.411,783,904
Aug 14, 202420.3820.4919.8019.8419.301,877,505
Aug 13, 202420.5420.5620.2120.3519.801,954,816
Aug 12, 202420.8020.8220.5620.5620.01902,953
Aug 9, 202420.4520.7620.1420.6520.091,541,525
Aug 8, 202420.0520.4519.9120.4219.871,449,959
Aug 7, 202420.2820.4120.0820.0819.541,778,521
Aug 6, 202420.2620.7720.2020.2619.711,737,141
Aug 5, 202420.6020.7420.0320.1319.591,754,910
Aug 2, 202421.0821.1920.8421.0920.522,509,155
Aug 1, 202422.3622.3621.9421.9421.351,336,670
Jul 31, 202421.7122.1621.3522.1621.561,996,631
Jul 30, 202421.3121.6421.2721.6221.041,668,362
Jul 29, 202421.6421.6721.5021.6221.041,303,148
Jul 26, 202421.4521.7421.3221.5320.951,238,305
Jul 25, 202421.1021.2820.9621.2220.652,719,148
Jul 24, 202421.2421.3421.0821.3320.751,653,112
Jul 23, 202421.3221.4921.2321.3720.791,089,508
Jul 22, 202421.2521.3020.8921.2020.632,504,424
Jul 19, 202420.8521.4020.8521.4020.822,563,211
Jul 18, 202421.1921.2521.0421.2220.651,772,598
Jul 17, 202421.0021.6020.9821.2320.661,901,540
Jul 16, 202420.8521.0020.6220.8620.301,973,690
Jul 15, 202420.7321.1620.6320.8720.311,843,398
Jul 12, 202420.2620.6220.1520.6220.062,123,690
Jul 11, 202420.1820.3620.1020.1419.602,586,619
Jul 10, 202420.1220.2219.8719.9319.391,260,269
Jul 9, 202419.9120.3619.9020.1719.631,106,789
Jul 8, 202420.5120.5319.7419.7819.251,408,000
Jul 5, 202420.1520.6220.0820.5119.961,207,764
Jul 4, 202420.1520.2019.8620.1619.621,175,489
Jul 3, 202419.8720.0019.6719.9219.381,740,359
Jul 2, 202420.1420.1619.5019.8319.292,498,009
Jul 1, 202420.3520.4320.1420.2419.691,220,440
Jun 28, 202420.3220.5820.1520.4319.881,717,596
Jun 27, 202419.9220.3219.6120.3219.771,987,193
Jun 26, 202419.9519.9719.5419.9219.381,768,673
Jun 25, 202419.6819.9719.4219.9719.431,640,480
Jun 24, 202419.9820.0819.4819.6119.081,142,900
Jun 21, 202419.9420.0819.8220.0219.483,216,227
Jun 20, 202419.8820.1219.8419.9419.402,389,600
Jun 19, 202420.3920.4320.0420.0519.512,350,490
Jun 18, 202420.1820.5319.9820.3419.792,117,491
Jun 17, 202419.9820.2319.6120.2219.672,440,139
Jun 14, 202420.3320.7320.2220.5419.991,422,841
Jun 13, 202420.4320.6620.3120.3919.841,454,146
Jun 12, 202420.3220.5620.3120.5319.981,162,833
Jun 11, 202421.1221.2020.2420.4219.872,292,554
Jun 7, 202421.1321.2621.0621.1420.57861,585
Jun 6, 202421.3521.3720.8821.0920.521,556,458
Jun 5, 202421.2921.5121.0921.1620.591,687,881
Jun 4, 202421.5021.7121.3221.6421.061,218,211
Jun 3, 202421.3721.7921.3621.6221.041,214,391
May 31, 202421.1521.2821.0521.1420.576,741,226
May 30, 202420.8421.1120.6520.9320.371,512,435
May 29, 202421.1021.3520.8220.9120.352,173,068
May 28, 202421.0421.4421.0421.2220.65987,746
May 27, 202421.6821.7421.0621.2220.651,125,895
May 24, 202421.3321.6421.2521.6021.021,308,840
May 23, 202421.1121.5221.0121.4820.901,386,940
May 22, 202421.5121.5821.2421.2420.671,038,719
May 21, 202421.6021.6821.1321.1320.561,835,999
May 20, 202421.5521.8021.2921.6721.091,374,382
May 17, 202421.1921.4521.1921.3420.76891,956
May 16, 202421.3721.4921.2221.2620.691,545,082
May 15, 202421.3621.4921.1921.1920.621,305,379
May 14, 202421.6821.8821.1821.3220.741,619,759
May 13, 202422.0622.1521.5521.6921.101,302,673
May 10, 202422.3422.4221.9122.0721.471,245,301
May 9, 202422.4622.5222.1722.2721.67943,834
May 8, 202422.6822.6822.3122.5221.911,232,714
May 7, 202422.7122.7422.1422.6622.051,878,723
May 6, 202422.5222.6822.4122.6622.05467,685
May 3, 202422.3822.5522.2622.4321.82593,441
May 2, 202422.3922.5022.2122.2821.681,039,488
May 1, 202422.6022.6522.1122.3621.761,291,568
Apr 30, 202422.8723.0422.7222.8922.27993,548
Apr 29, 202422.8022.8122.4722.7922.171,104,180
Apr 26, 202422.4922.9222.4122.6222.011,304,571
Apr 24, 202422.7222.8022.1922.7622.151,753,922

Related Tickers

0BK.F Mitsubishi Steel Mfg. Co., Ltd.
9.35
+3.89%
 
SGM.AX Sims Limited
14.12
-0.14%
 
CIA.AX Champion Iron Limited
4.3400
+1.88%
 
RS Reliance, Inc.
284.25
-0.32%
 
X United States Steel Corporation
42.68
+0.99%
 
NUE Nucor Corporation
115.72
+0.37%
 
CLF Cleveland-Cliffs Inc.
7.91
0.00%