Bluescope Steel Limited BSL

ASX · Australien · Produzierendes Gewerbe

AUD 30,42+0,38 (+1,26 %)

Markt geöffnet· 02.10.2026, 03:13 UTC· AUD · Daten können verzögert sein

Historische Daten (letztes Jahr, täglich)

Datum	Schluss	Veränd.	Eröffnung	Hoch	Tief	Volumen
2026-10-02	AUD 30,43	+1,30 %	AUD 30,14	AUD 30,49	AUD 29,81	219,30K
2026-10-01	AUD 30,04	-1,28 %	AUD 30,11	AUD 30,48	AUD 29,64	1,04M
2026-09-30	AUD 30,43	+0,13 %	AUD 30,27	AUD 30,46	AUD 29,90	1,24M
2026-09-29	AUD 30,39	+0,10 %	AUD 30,69	AUD 30,70	AUD 30,28	1,31M
2026-09-28	AUD 30,36	0,00 %	AUD 30,20	AUD 30,36	AUD 30,01	1,00M
2026-09-25	AUD 30,36	-1,11 %	AUD 30,41	AUD 30,58	AUD 30,18	900,14K
2026-09-24	AUD 30,70	+2,30 %	AUD 29,59	AUD 30,81	AUD 29,58	801,46K
2026-09-23	AUD 30,01	+0,30 %	AUD 30,27	AUD 30,36	AUD 30,00	871,36K
2026-09-22	AUD 29,92	-0,10 %	AUD 29,86	AUD 30,32	AUD 29,70	908,91K
2026-09-21	AUD 29,95	-0,40 %	AUD 29,56	AUD 30,32	AUD 29,56	822,60K
2026-09-18	AUD 30,07	-3,09 %	AUD 31,27	AUD 31,29	AUD 30,07	3,42M
2026-09-17	AUD 31,03	+2,99 %	AUD 31,34	AUD 31,34	AUD 30,38	1,81M
2026-09-16	AUD 30,13	+1,69 %	AUD 29,94	AUD 30,28	AUD 29,49	1,55M
2026-09-15	AUD 29,63	-1,17 %	AUD 29,87	AUD 29,98	AUD 29,21	1,46M
2026-09-14	AUD 29,98	-0,76 %	AUD 30,15	AUD 30,37	AUD 29,98	935,81K
2026-09-11	AUD 30,21	-1,98 %	AUD 30,39	AUD 30,48	AUD 29,95	1,52M
2026-09-10	AUD 30,82	-0,96 %	AUD 30,68	AUD 30,94	AUD 30,40	1,25M
2026-09-09	AUD 31,12	+1,50 %	AUD 30,66	AUD 31,30	AUD 30,47	1,46M
2026-09-08	AUD 30,66	-5,84 %	AUD 31,00	AUD 31,17	AUD 30,63	1,17M
2026-09-07	AUD 32,56	+1,59 %	AUD 32,65	AUD 32,90	AUD 32,29	1,88M
2026-09-04	AUD 32,05	+0,16 %	AUD 31,90	AUD 32,06	AUD 31,65	2,21M
2026-09-03	AUD 32,00	+2,96 %	AUD 31,61	AUD 32,15	AUD 31,61	1,24M
2026-09-02	AUD 31,08	-0,86 %	AUD 30,87	AUD 31,13	AUD 30,61	1,77M
2026-09-01	AUD 31,35	+0,90 %	AUD 30,72	AUD 31,35	AUD 30,60	1,39M
2026-08-31	AUD 31,07	+0,68 %	AUD 30,56	AUD 31,27	AUD 30,45	1,91M
2026-08-28	AUD 30,86	+0,65 %	AUD 30,58	AUD 30,86	AUD 30,54	2,09M
2026-08-27	AUD 30,66	-0,33 %	AUD 31,00	AUD 31,00	AUD 30,57	721,92K
2026-08-26	AUD 30,76	-0,87 %	AUD 31,05	AUD 31,23	AUD 30,63	934,42K
2026-08-25	AUD 31,03	-0,26 %	AUD 30,90	AUD 31,13	AUD 30,77	1,16M
2026-08-24	AUD 31,11	+2,30 %	AUD 31,24	AUD 31,75	AUD 30,60	1,78M
2026-08-21	AUD 30,41	+1,20 %	AUD 30,05	AUD 30,41	AUD 29,76	1,57M
2026-08-20	AUD 30,05	-6,53 %	AUD 30,00	AUD 30,36	AUD 27,52	4,40M
2026-08-19	AUD 32,15	+2,06 %	AUD 32,70	AUD 32,75	AUD 31,68	3,09M
2026-08-18	AUD 31,50	-4,37 %	AUD 32,61	AUD 33,86	AUD 31,50	2,13M
2026-08-17	AUD 32,94	-2,23 %	AUD 33,87	AUD 34,50	AUD 32,56	2,40M
2026-08-14	AUD 33,69	-0,50 %	AUD 33,40	AUD 33,76	AUD 33,30	1,32M
2026-08-13	AUD 33,86	-1,94 %	AUD 34,44	AUD 34,57	AUD 33,86	1,25M
2026-08-12	AUD 34,53	-1,15 %	AUD 34,61	AUD 34,90	AUD 33,81	1,47M
2026-08-11	AUD 34,93	+0,40 %	AUD 35,16	AUD 35,20	AUD 34,49	849,31K
2026-08-10	AUD 34,79	-1,25 %	AUD 34,82	AUD 34,97	AUD 34,53	743,13K
2026-08-07	AUD 35,23	+0,34 %	AUD 35,10	AUD 35,26	AUD 34,78	1,02M
2026-08-06	AUD 35,11	+0,98 %	AUD 34,78	AUD 35,20	AUD 34,67	1,22M
2026-08-05	AUD 34,77	+2,90 %	AUD 34,00	AUD 35,10	AUD 33,78	1,39M
2026-08-04	AUD 33,79	+1,02 %	AUD 33,51	AUD 34,30	AUD 33,51	1,72M
2026-08-03	AUD 33,45	+2,23 %	AUD 32,52	AUD 33,46	AUD 32,52	866,64K
2026-07-31	AUD 32,72	+2,51 %	AUD 32,39	AUD 32,72	AUD 32,15	1,67M
2026-07-30	AUD 31,92	-0,56 %	AUD 31,85	AUD 32,07	AUD 31,37	1,38M
2026-07-29	AUD 32,10	+0,31 %	AUD 32,52	AUD 32,63	AUD 32,10	2,77M
2026-07-28	AUD 32,00	-2,38 %	AUD 32,40	AUD 32,43	AUD 31,82	1,20M
2026-07-27	AUD 32,78	+2,05 %	AUD 32,50	AUD 32,81	AUD 32,24	1,07M
2026-07-24	AUD 32,12	-0,71 %	AUD 32,25	AUD 32,45	AUD 31,98	1,17M
2026-07-23	AUD 32,35	+0,03 %	AUD 32,57	AUD 32,91	AUD 32,19	1,54M
2026-07-22	AUD 32,34	+1,06 %	AUD 31,84	AUD 32,40	AUD 31,80	1,61M
2026-07-21	AUD 32,00	-0,71 %	AUD 32,02	AUD 32,20	AUD 31,45	1,57M
2026-07-20	AUD 32,23	+1,64 %	AUD 32,16	AUD 32,37	AUD 31,84	787,86K
2026-07-17	AUD 31,71	-2,43 %	AUD 32,45	AUD 32,50	AUD 31,47	1,14M
2026-07-16	AUD 32,50	+0,31 %	AUD 32,25	AUD 32,89	AUD 32,00	1,27M
2026-07-15	AUD 32,40	+1,12 %	AUD 32,29	AUD 32,61	AUD 31,83	2,52M
2026-07-14	AUD 32,04	+0,13 %	AUD 31,75	AUD 32,29	AUD 31,66	1,98M
2026-07-13	AUD 32,00	0,00 %	AUD 32,52	AUD 32,52	AUD 31,84	798,26K
2026-07-10	AUD 32,00	0,00 %	AUD 31,64	AUD 32,12	AUD 31,64	1,53M
2026-07-09	AUD 32,00	-1,33 %	AUD 31,89	AUD 32,27	AUD 31,43	1,24M
2026-07-08	AUD 32,43	+2,69 %	AUD 31,84	AUD 32,75	AUD 31,53	1,34M
2026-07-07	AUD 31,58	+0,38 %	AUD 31,74	AUD 32,20	AUD 31,29	1,76M
2026-07-06	AUD 31,46	+0,45 %	AUD 31,18	AUD 31,55	AUD 31,12	784,01K
2026-07-03	AUD 31,32	+3,03 %	AUD 30,10	AUD 31,32	AUD 30,10	1,07M
2026-07-02	AUD 30,40	-3,00 %	AUD 30,82	AUD 30,99	AUD 30,23	1,50M
2026-07-01	AUD 31,34	-1,66 %	AUD 31,95	AUD 32,10	AUD 31,09	1,01M
2026-06-30	AUD 31,87	-3,83 %	AUD 32,41	AUD 32,56	AUD 31,54	1,57M
2026-06-29	AUD 33,14	-0,96 %	AUD 33,25	AUD 33,44	AUD 32,90	728,65K
2026-06-26	AUD 33,46	+0,94 %	AUD 33,50	AUD 33,87	AUD 33,32	1,42M
2026-06-25	AUD 33,15	+1,16 %	AUD 33,20	AUD 33,28	AUD 32,88	1,64M
2026-06-24	AUD 32,77	-0,46 %	AUD 32,40	AUD 33,22	AUD 32,39	1,59M
2026-06-23	AUD 32,92	-1,73 %	AUD 33,75	AUD 33,75	AUD 32,66	976,46K
2026-06-22	AUD 33,50	+0,78 %	AUD 33,40	AUD 33,76	AUD 33,25	859,18K
2026-06-19	AUD 33,24	-1,39 %	AUD 33,03	AUD 33,31	AUD 32,80	3,14M
2026-06-18	AUD 33,71	-0,91 %	AUD 33,80	AUD 33,93	AUD 33,53	1,20M
2026-06-17	AUD 34,02	+1,22 %	AUD 33,79	AUD 34,02	AUD 33,42	1,00M
2026-06-16	AUD 33,61	-1,03 %	AUD 33,00	AUD 33,97	AUD 33,00	857,36K
2026-06-15	AUD 33,96	+1,43 %	AUD 33,80	AUD 33,96	AUD 33,46	840,95K
2026-06-12	AUD 33,48	+0,97 %	AUD 33,84	AUD 34,14	AUD 33,17	889,23K
2026-06-11	AUD 33,16	+1,13 %	AUD 32,94	AUD 33,31	AUD 32,39	647,52K
2026-06-10	AUD 32,79	-1,21 %	AUD 33,42	AUD 33,74	AUD 32,35	1,29M
2026-06-09	AUD 33,19	0,00 %	AUD 33,20	AUD 33,32	AUD 32,63	990,71K
2026-06-05	AUD 33,19	+1,56 %	AUD 32,81	AUD 33,25	AUD 32,56	850,64K
2026-06-04	AUD 32,68	-1,95 %	AUD 33,01	AUD 33,05	AUD 32,56	628,55K
2026-06-03	AUD 33,33	+4,88 %	AUD 32,41	AUD 33,63	AUD 31,96	1,49M
2026-06-02	AUD 31,78	+0,86 %	AUD 31,38	AUD 31,83	AUD 31,33	790,29K
2026-06-01	AUD 31,51	-0,66 %	AUD 31,72	AUD 31,85	AUD 31,16	470,76K
2026-05-29	AUD 31,72	+1,02 %	AUD 31,44	AUD 31,91	AUD 31,25	2,28M

Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.

Historische Daten (letztes Jahr, täglich)

CSV herunterladen

Datum	Schluss	Veränd.	Eröffnung	Hoch	Tief	Volumen
2026-10-02	AUD 30,43	+1,30 %	AUD 30,14	AUD 30,49	AUD 29,81	219,30K
2026-10-01	AUD 30,04	-1,28 %	AUD 30,11	AUD 30,48	AUD 29,64	1,04M
2026-09-30	AUD 30,43	+0,13 %	AUD 30,27	AUD 30,46	AUD 29,90	1,24M
2026-09-29	AUD 30,39	+0,10 %	AUD 30,69	AUD 30,70	AUD 30,28	1,31M
2026-09-28	AUD 30,36	0,00 %	AUD 30,20	AUD 30,36	AUD 30,01	1,00M
2026-09-25	AUD 30,36	-1,11 %	AUD 30,41	AUD 30,58	AUD 30,18	900,14K
2026-09-24	AUD 30,70	+2,30 %	AUD 29,59	AUD 30,81	AUD 29,58	801,46K
2026-09-23	AUD 30,01	+0,30 %	AUD 30,27	AUD 30,36	AUD 30,00	871,36K
2026-09-22	AUD 29,92	-0,10 %	AUD 29,86	AUD 30,32	AUD 29,70	908,91K
2026-09-21	AUD 29,95	-0,40 %	AUD 29,56	AUD 30,32	AUD 29,56	822,60K
2026-09-18	AUD 30,07	-3,09 %	AUD 31,27	AUD 31,29	AUD 30,07	3,42M
2026-09-17	AUD 31,03	+2,99 %	AUD 31,34	AUD 31,34	AUD 30,38	1,81M
2026-09-16	AUD 30,13	+1,69 %	AUD 29,94	AUD 30,28	AUD 29,49	1,55M
2026-09-15	AUD 29,63	-1,17 %	AUD 29,87	AUD 29,98	AUD 29,21	1,46M
2026-09-14	AUD 29,98	-0,76 %	AUD 30,15	AUD 30,37	AUD 29,98	935,81K
2026-09-11	AUD 30,21	-1,98 %	AUD 30,39	AUD 30,48	AUD 29,95	1,52M
2026-09-10	AUD 30,82	-0,96 %	AUD 30,68	AUD 30,94	AUD 30,40	1,25M
2026-09-09	AUD 31,12	+1,50 %	AUD 30,66	AUD 31,30	AUD 30,47	1,46M
2026-09-08	AUD 30,66	-5,84 %	AUD 31,00	AUD 31,17	AUD 30,63	1,17M
2026-09-07	AUD 32,56	+1,59 %	AUD 32,65	AUD 32,90	AUD 32,29	1,88M
2026-09-04	AUD 32,05	+0,16 %	AUD 31,90	AUD 32,06	AUD 31,65	2,21M
2026-09-03	AUD 32,00	+2,96 %	AUD 31,61	AUD 32,15	AUD 31,61	1,24M
2026-09-02	AUD 31,08	-0,86 %	AUD 30,87	AUD 31,13	AUD 30,61	1,77M
2026-09-01	AUD 31,35	+0,90 %	AUD 30,72	AUD 31,35	AUD 30,60	1,39M
2026-08-31	AUD 31,07	+0,68 %	AUD 30,56	AUD 31,27	AUD 30,45	1,91M
2026-08-28	AUD 30,86	+0,65 %	AUD 30,58	AUD 30,86	AUD 30,54	2,09M
2026-08-27	AUD 30,66	-0,33 %	AUD 31,00	AUD 31,00	AUD 30,57	721,92K
2026-08-26	AUD 30,76	-0,87 %	AUD 31,05	AUD 31,23	AUD 30,63	934,42K
2026-08-25	AUD 31,03	-0,26 %	AUD 30,90	AUD 31,13	AUD 30,77	1,16M
2026-08-24	AUD 31,11	+2,30 %	AUD 31,24	AUD 31,75	AUD 30,60	1,78M
2026-08-21	AUD 30,41	+1,20 %	AUD 30,05	AUD 30,41	AUD 29,76	1,57M
2026-08-20	AUD 30,05	-6,53 %	AUD 30,00	AUD 30,36	AUD 27,52	4,40M
2026-08-19	AUD 32,15	+2,06 %	AUD 32,70	AUD 32,75	AUD 31,68	3,09M
2026-08-18	AUD 31,50	-4,37 %	AUD 32,61	AUD 33,86	AUD 31,50	2,13M
2026-08-17	AUD 32,94	-2,23 %	AUD 33,87	AUD 34,50	AUD 32,56	2,40M
2026-08-14	AUD 33,69	-0,50 %	AUD 33,40	AUD 33,76	AUD 33,30	1,32M
2026-08-13	AUD 33,86	-1,94 %	AUD 34,44	AUD 34,57	AUD 33,86	1,25M
2026-08-12	AUD 34,53	-1,15 %	AUD 34,61	AUD 34,90	AUD 33,81	1,47M
2026-08-11	AUD 34,93	+0,40 %	AUD 35,16	AUD 35,20	AUD 34,49	849,31K
2026-08-10	AUD 34,79	-1,25 %	AUD 34,82	AUD 34,97	AUD 34,53	743,13K
2026-08-07	AUD 35,23	+0,34 %	AUD 35,10	AUD 35,26	AUD 34,78	1,02M
2026-08-06	AUD 35,11	+0,98 %	AUD 34,78	AUD 35,20	AUD 34,67	1,22M
2026-08-05	AUD 34,77	+2,90 %	AUD 34,00	AUD 35,10	AUD 33,78	1,39M
2026-08-04	AUD 33,79	+1,02 %	AUD 33,51	AUD 34,30	AUD 33,51	1,72M
2026-08-03	AUD 33,45	+2,23 %	AUD 32,52	AUD 33,46	AUD 32,52	866,64K
2026-07-31	AUD 32,72	+2,51 %	AUD 32,39	AUD 32,72	AUD 32,15	1,67M
2026-07-30	AUD 31,92	-0,56 %	AUD 31,85	AUD 32,07	AUD 31,37	1,38M
2026-07-29	AUD 32,10	+0,31 %	AUD 32,52	AUD 32,63	AUD 32,10	2,77M
2026-07-28	AUD 32,00	-2,38 %	AUD 32,40	AUD 32,43	AUD 31,82	1,20M
2026-07-27	AUD 32,78	+2,05 %	AUD 32,50	AUD 32,81	AUD 32,24	1,07M
2026-07-24	AUD 32,12	-0,71 %	AUD 32,25	AUD 32,45	AUD 31,98	1,17M
2026-07-23	AUD 32,35	+0,03 %	AUD 32,57	AUD 32,91	AUD 32,19	1,54M
2026-07-22	AUD 32,34	+1,06 %	AUD 31,84	AUD 32,40	AUD 31,80	1,61M
2026-07-21	AUD 32,00	-0,71 %	AUD 32,02	AUD 32,20	AUD 31,45	1,57M
2026-07-20	AUD 32,23	+1,64 %	AUD 32,16	AUD 32,37	AUD 31,84	787,86K
2026-07-17	AUD 31,71	-2,43 %	AUD 32,45	AUD 32,50	AUD 31,47	1,14M
2026-07-16	AUD 32,50	+0,31 %	AUD 32,25	AUD 32,89	AUD 32,00	1,27M
2026-07-15	AUD 32,40	+1,12 %	AUD 32,29	AUD 32,61	AUD 31,83	2,52M
2026-07-14	AUD 32,04	+0,13 %	AUD 31,75	AUD 32,29	AUD 31,66	1,98M
2026-07-13	AUD 32,00	0,00 %	AUD 32,52	AUD 32,52	AUD 31,84	798,26K
2026-07-10	AUD 32,00	0,00 %	AUD 31,64	AUD 32,12	AUD 31,64	1,53M
2026-07-09	AUD 32,00	-1,33 %	AUD 31,89	AUD 32,27	AUD 31,43	1,24M
2026-07-08	AUD 32,43	+2,69 %	AUD 31,84	AUD 32,75	AUD 31,53	1,34M
2026-07-07	AUD 31,58	+0,38 %	AUD 31,74	AUD 32,20	AUD 31,29	1,76M
2026-07-06	AUD 31,46	+0,45 %	AUD 31,18	AUD 31,55	AUD 31,12	784,01K
2026-07-03	AUD 31,32	+3,03 %	AUD 30,10	AUD 31,32	AUD 30,10	1,07M
2026-07-02	AUD 30,40	-3,00 %	AUD 30,82	AUD 30,99	AUD 30,23	1,50M
2026-07-01	AUD 31,34	-1,66 %	AUD 31,95	AUD 32,10	AUD 31,09	1,01M
2026-06-30	AUD 31,87	-3,83 %	AUD 32,41	AUD 32,56	AUD 31,54	1,57M
2026-06-29	AUD 33,14	-0,96 %	AUD 33,25	AUD 33,44	AUD 32,90	728,65K
2026-06-26	AUD 33,46	+0,94 %	AUD 33,50	AUD 33,87	AUD 33,32	1,42M
2026-06-25	AUD 33,15	+1,16 %	AUD 33,20	AUD 33,28	AUD 32,88	1,64M
2026-06-24	AUD 32,77	-0,46 %	AUD 32,40	AUD 33,22	AUD 32,39	1,59M
2026-06-23	AUD 32,92	-1,73 %	AUD 33,75	AUD 33,75	AUD 32,66	976,46K
2026-06-22	AUD 33,50	+0,78 %	AUD 33,40	AUD 33,76	AUD 33,25	859,18K
2026-06-19	AUD 33,24	-1,39 %	AUD 33,03	AUD 33,31	AUD 32,80	3,14M
2026-06-18	AUD 33,71	-0,91 %	AUD 33,80	AUD 33,93	AUD 33,53	1,20M
2026-06-17	AUD 34,02	+1,22 %	AUD 33,79	AUD 34,02	AUD 33,42	1,00M
2026-06-16	AUD 33,61	-1,03 %	AUD 33,00	AUD 33,97	AUD 33,00	857,36K
2026-06-15	AUD 33,96	+1,43 %	AUD 33,80	AUD 33,96	AUD 33,46	840,95K
2026-06-12	AUD 33,48	+0,97 %	AUD 33,84	AUD 34,14	AUD 33,17	889,23K
2026-06-11	AUD 33,16	+1,13 %	AUD 32,94	AUD 33,31	AUD 32,39	647,52K
2026-06-10	AUD 32,79	-1,21 %	AUD 33,42	AUD 33,74	AUD 32,35	1,29M
2026-06-09	AUD 33,19	0,00 %	AUD 33,20	AUD 33,32	AUD 32,63	990,71K
2026-06-05	AUD 33,19	+1,56 %	AUD 32,81	AUD 33,25	AUD 32,56	850,64K
2026-06-04	AUD 32,68	-1,95 %	AUD 33,01	AUD 33,05	AUD 32,56	628,55K
2026-06-03	AUD 33,33	+4,88 %	AUD 32,41	AUD 33,63	AUD 31,96	1,49M
2026-06-02	AUD 31,78	+0,86 %	AUD 31,38	AUD 31,83	AUD 31,33	790,29K
2026-06-01	AUD 31,51	-0,66 %	AUD 31,72	AUD 31,85	AUD 31,16	470,76K
2026-05-29	AUD 31,72	+1,02 %	AUD 31,44	AUD 31,91	AUD 31,25	2,28M