Bluescope Steel Limited BSL
ASX · Australia · Producer Manufacturing
AUD 30.43+0.39 (+1.30%)
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-28 | AUD 31.40 | +1.52% | AUD 31.20 | AUD 31.40 | AUD 30.91 | 1.96M |