Skip to main content
BlueScope Steel Limited (ASX:BSL)
Australia flag Australia · Delayed Price · Currency is AUD
27.08
-0.52 (-1.88%)
At close: Mar 6, 2026

BlueScope Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202627.6427.6427.0227.0827.08-1.88%1,237,237
Mar 5, 202627.7928.2427.4027.6027.60-0.68%1,905,603
Mar 4, 202626.8527.7926.8427.7927.793.31%2,470,247
Mar 3, 202627.0627.4026.7326.9026.90-2.32%1,214,812
Mar 2, 202627.7327.9927.4327.5427.54-1.64%1,512,880
Feb 27, 202628.1228.1927.7328.0028.001.05%2,097,721
Feb 26, 202627.1428.0026.9827.7127.71-2.33%2,603,508
Feb 25, 202628.3028.5128.1528.3728.37-0.11%1,209,948
Feb 24, 202628.4028.5528.1328.4028.400.42%1,566,024
Feb 23, 202628.4028.4928.1028.2828.280.11%1,324,516
Feb 20, 202628.3128.4027.8228.2528.25-2.42%1,826,736
Feb 19, 202629.1129.1128.5928.9528.300.73%2,144,297
Feb 18, 202629.5029.6727.9728.7428.092.64%3,882,449
Feb 17, 202628.3928.4927.8428.0027.37-1.30%1,715,414
Feb 16, 202629.8030.1028.2028.3727.73-2.71%1,393,104
Feb 13, 202628.5829.5628.5229.1628.510.52%1,475,604
Feb 12, 202628.9629.1428.5829.0128.360.21%1,307,345
Feb 11, 202629.0929.2128.5228.9528.30-0.89%1,527,103
Feb 10, 202629.7229.7228.7029.2128.55-0.17%895,987
Feb 9, 202628.9529.5028.9329.2628.601.21%849,909
Feb 6, 202628.5829.1528.5628.9128.26-0.65%905,864
Feb 5, 202628.9229.2428.6729.1028.45-0.58%1,079,168
Feb 4, 202629.3729.5629.1429.2728.61-1.18%1,294,103
Feb 3, 202630.1930.1929.5229.6228.95-0.57%1,302,339
Feb 2, 202629.9930.2929.6529.7929.12-1.49%1,261,997
Jan 30, 202630.5030.6029.8230.2429.56-1.34%1,758,203
Jan 29, 202630.8330.9530.0430.6529.96-1.13%1,361,907
Jan 28, 202631.2831.4230.9831.0030.30-3,068,020
Jan 27, 202630.6031.3030.5831.0030.301.74%1,704,582
Jan 23, 202630.5030.5730.0930.4729.790.16%1,560,022
Jan 22, 202630.2630.6330.1030.4229.741.37%2,347,111
Jan 21, 202630.4830.5929.9930.0129.34-1.90%1,712,735
Jan 20, 202630.8331.3030.5130.5929.90-3.29%1,356,567
Jan 19, 202631.1031.6331.0331.6329.942.00%1,533,381
Jan 16, 202630.3531.2030.3531.0129.360.03%2,809,561
Jan 15, 202630.1031.6030.0731.0029.354.17%2,233,906
Jan 14, 202629.6430.1029.4929.7628.17-0.27%1,843,403
Jan 13, 202629.9530.1029.7429.8428.25-0.30%1,469,635
Jan 12, 202630.0030.0129.4929.9328.33-0.23%1,230,407
Jan 9, 202629.1930.1428.7530.0028.402.04%2,164,992
Jan 8, 202629.6029.6729.0829.4027.83-1.57%1,640,093
Jan 7, 202629.6729.8729.2729.8728.281.12%2,756,172
Jan 6, 202628.1129.8828.1129.5427.9620.82%6,202,515
Jan 5, 202623.9924.5523.9524.4523.151.28%615,941
Jan 2, 202624.0724.1523.8824.1422.850.29%696,203
Dec 31, 202524.0224.1923.8824.0722.79-0.21%563,292
Dec 30, 202524.1024.3023.9324.1222.830.67%622,002
Dec 29, 202524.1624.1623.8623.9622.68-0.21%474,266
Dec 24, 202524.0424.1523.8924.0122.73-0.62%358,175
Dec 23, 202524.1524.2623.9824.1622.870.50%884,838
Dec 22, 202523.8024.0423.6224.0422.761.95%1,174,418
Dec 19, 202523.9624.0123.4023.5822.32-1.46%5,068,023
Dec 18, 202524.1424.3823.7823.9322.65-1.36%2,473,090
Dec 17, 202523.9924.3323.8424.2622.972.02%1,896,434
Dec 16, 202523.8424.3423.6823.7822.51-0.71%1,451,734
Dec 15, 202523.7924.1423.5623.9522.67-0.08%1,993,149
Dec 12, 202523.8724.1323.7723.9722.691.31%1,000,219
Dec 11, 202524.1924.4023.6323.6622.40-0.34%2,592,504
Dec 10, 202523.9024.0523.6823.7422.47-0.63%1,085,442
Dec 9, 202523.8024.1923.7323.8922.620.80%2,058,102
Dec 8, 202523.6123.8323.5523.7022.44-0.34%1,089,143
Dec 5, 202524.0024.0123.5123.7822.51-0.42%2,426,613
Dec 4, 202524.2024.2223.6923.8822.61-0.13%2,160,800
Dec 3, 202523.6824.0323.6823.9122.63-0.25%1,710,821
Dec 2, 202523.9824.4223.9623.9722.69-1.56%2,403,227
Dec 1, 202523.9824.4823.9224.3523.050.33%2,343,093
Nov 28, 202523.5424.4623.5424.2722.972.28%1,365,128
Nov 27, 202523.8524.0023.5223.7322.46-1.04%1,350,201
Nov 26, 202522.9624.0622.9623.9822.702.61%4,146,963
Nov 25, 202522.3523.5422.3523.3722.123.36%3,077,855
Nov 24, 202522.1822.6121.7122.6121.402.96%49,966,520
Nov 21, 202522.0022.4621.8421.9620.79-2.96%3,150,145
Nov 20, 202522.3722.8122.2522.6321.420.09%2,438,890
Nov 19, 202522.5022.9322.2722.6121.402.31%2,741,021
Nov 18, 202521.0022.1820.4622.1020.92-1.69%4,443,726
Nov 17, 202522.8022.8022.3522.4821.28-1.45%2,843,312
Nov 14, 202523.0023.2722.8122.8121.59-1.34%3,536,582
Nov 13, 202522.3623.1222.3623.1221.893.49%3,112,260
Nov 12, 202522.4222.8422.2122.3421.15-0.09%1,736,396
Nov 11, 202522.2122.4122.0922.3621.171.36%1,702,469
Nov 10, 202522.2422.2621.9322.0620.88-0.81%1,972,879
Nov 7, 202522.0822.2621.9522.2421.050.45%1,943,683
Nov 6, 202521.8622.6921.7922.1420.961.75%3,392,412
Nov 5, 202521.1821.7621.1121.7620.60-0.27%2,605,449
Nov 4, 202522.6522.7021.7721.8220.66-3.88%2,431,109
Nov 3, 202522.9623.0022.5922.7021.49-0.87%2,627,757
Oct 31, 202522.8922.9922.7522.9021.68-0.39%2,104,877
Oct 30, 202522.6423.0322.6422.9921.76-0.48%2,531,052
Oct 29, 202523.0423.4422.7323.1021.873.22%2,207,267
Oct 28, 202522.5023.0722.3622.3821.190.40%3,055,803
Oct 27, 202522.0822.3521.9822.2921.101.50%2,720,755
Oct 24, 202521.5022.1721.4621.9620.792.09%2,999,255
Oct 23, 202521.4121.6921.3221.5120.36-0.19%2,665,223
Oct 22, 202521.4021.7921.1521.5520.401.75%2,974,748
Oct 21, 202521.1021.3620.9821.1820.051.39%2,910,251
Oct 20, 202520.8020.9820.6920.8919.780.05%1,997,440
Oct 17, 202520.7121.0020.5520.8819.77-0.14%2,653,264
Oct 16, 202520.7120.9120.5320.9119.790.48%3,593,290
Oct 15, 202520.4320.8120.3420.8119.702.61%3,223,514
Oct 14, 202520.6020.8220.2320.2819.20-1.74%3,411,669