Skip to main content
BlueScope Steel Limited (ASX:BSL)
Australia flag Australia · Delayed Price · Currency is AUD
23.78
-0.10 (-0.42%)
At close: Dec 5, 2025

BlueScope Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.0024.0123.5123.7823.78-0.42%2,426,613
Dec 4, 202524.2024.2223.6923.8823.88-0.13%2,160,800
Dec 3, 202523.6824.0323.6823.9123.91-0.25%1,672,161
Dec 2, 202523.9824.4223.9623.9723.97-1.56%2,397,251
Dec 1, 202523.9824.4823.9224.3524.350.33%2,343,093
Nov 28, 202523.5424.4623.5424.2724.272.28%1,364,338
Nov 27, 202523.8524.0023.5223.7323.73-1.04%1,350,201
Nov 26, 202522.9624.0622.9623.9823.982.61%4,146,963
Nov 25, 202522.3523.5422.3523.3723.373.36%3,077,855
Nov 24, 202522.1822.6121.7122.6122.612.96%45,252,042
Nov 21, 202522.0022.4621.8421.9621.96-2.96%3,143,305
Nov 20, 202522.3722.8122.2522.6322.630.09%2,438,890
Nov 19, 202522.5022.9322.2722.6122.612.31%2,741,021
Nov 18, 202521.0022.1820.4622.1022.10-1.69%4,443,726
Nov 17, 202522.8022.8022.3522.4822.48-1.45%2,843,312
Nov 14, 202523.0023.2722.8122.8122.81-1.34%3,536,582
Nov 13, 202522.3623.1222.3623.1223.123.49%3,112,260
Nov 12, 202522.4222.8422.2122.3422.34-0.09%1,736,396
Nov 11, 202522.2122.4122.0922.3622.361.36%1,702,469
Nov 10, 202522.2422.2621.9322.0622.06-0.81%1,972,879
Nov 7, 202522.0822.2621.9522.2422.240.45%1,943,683
Nov 6, 202521.8622.6921.7922.1422.141.75%3,392,412
Nov 5, 202521.1821.7621.1121.7621.76-0.27%2,605,449
Nov 4, 202522.6522.7021.7721.8221.82-3.88%2,431,109
Nov 3, 202522.9623.0022.5922.7022.70-0.87%2,627,757
Oct 31, 202522.8922.9922.7522.9022.90-0.39%2,104,877
Oct 30, 202522.6423.0322.6422.9922.99-0.48%2,531,052
Oct 29, 202523.0423.4422.7323.1023.103.22%2,207,267
Oct 28, 202522.5023.0722.3622.3822.380.40%3,055,803
Oct 27, 202522.0822.3521.9822.2922.291.50%2,720,755
Oct 24, 202521.5022.1721.4621.9621.962.09%2,999,255
Oct 23, 202521.4121.6921.3221.5121.51-0.19%2,665,223
Oct 22, 202521.4021.7921.1521.5521.551.75%2,974,748
Oct 21, 202521.1021.3620.9821.1821.181.39%2,910,251
Oct 20, 202520.8020.9820.6920.8920.890.05%1,997,440
Oct 17, 202520.7121.0020.5520.8820.88-0.14%2,653,264
Oct 16, 202520.7120.9120.5320.9120.910.48%3,593,290
Oct 15, 202520.4320.8120.3420.8120.812.61%3,223,514
Oct 14, 202520.6020.8220.2320.2820.28-1.74%3,411,669
Oct 13, 202520.9320.9320.3520.6420.64-1.67%2,647,669
Oct 10, 202521.6021.8020.9520.9920.99-3.05%3,635,410
Oct 9, 202522.0322.0321.4721.6521.650.32%2,580,104
Oct 8, 202522.1422.1421.4921.5821.58-2.31%1,976,909
Oct 7, 202522.6822.7422.0922.0922.09-3.11%2,621,307
Oct 6, 202522.8023.0122.7122.8022.80-676,150
Oct 3, 202522.6822.8922.5122.8022.80-0.18%1,242,995
Oct 2, 202522.8022.8522.5322.8422.841.51%991,942
Oct 1, 202522.7922.7922.4222.5022.50-0.84%1,297,789
Sep 30, 202522.6122.9822.4022.6922.690.18%2,441,512
Sep 29, 202522.7622.7922.4122.6522.65-0.22%1,181,964
Sep 26, 202522.6522.9322.5422.7022.700.71%1,399,375
Sep 25, 202522.5322.5922.3222.5422.54-0.27%2,134,950
Sep 24, 202522.5022.6722.4322.6022.60-0.26%1,519,260
Sep 23, 202522.4122.6822.4122.6622.660.53%919,958
Sep 22, 202522.4622.6922.3122.5422.540.49%1,126,665
Sep 19, 202522.4722.6422.1822.4322.430.76%3,369,191
Sep 18, 202522.5522.5522.2522.2622.26-1.20%1,391,805
Sep 17, 202522.3022.6022.2222.5322.530.27%992,696
Sep 16, 202522.1722.5422.1522.4722.471.08%1,004,018
Sep 15, 202522.0022.2622.0022.2322.23-0.27%1,164,185
Sep 12, 202522.1822.4122.0622.2922.290.86%780,155
Sep 11, 202521.9522.1221.8122.1022.10-0.45%926,824
Sep 10, 202522.2322.3122.0822.2022.20-0.80%1,323,160
Sep 9, 202522.3522.4722.0922.3822.38-1.93%970,147
Sep 8, 202522.6922.8522.5922.8222.52-0.39%1,543,441
Sep 5, 202522.8123.0722.7822.9122.610.48%907,554
Sep 4, 202522.8022.9322.6322.8022.500.62%1,089,894
Sep 3, 202522.9923.2222.5122.6622.36-1.31%1,377,573
Sep 2, 202522.9523.1922.8022.9622.660.53%858,642
Sep 1, 202522.9323.0522.6922.8422.54-0.48%653,746
Aug 29, 202522.8923.2222.8722.9522.65-0.04%1,731,814
Aug 28, 202523.2023.3022.9622.9622.66-1.08%1,069,133
Aug 27, 202522.8423.2722.7423.2122.902.34%1,776,055
Aug 26, 202523.4923.5322.4722.6822.38-2.70%4,158,577
Aug 25, 202523.4023.5723.1223.3123.000.26%2,227,190
Aug 22, 202524.0124.4623.0823.2522.94-3.17%1,608,494
Aug 21, 202524.0124.5723.8524.0123.691.31%2,866,145
Aug 20, 202523.3023.7222.7523.7023.392.86%1,965,333
Aug 19, 202523.3023.3622.6423.0422.74-1.87%2,837,623
Aug 18, 202523.0024.1022.5523.4823.17-3.14%3,042,681
Aug 15, 202523.9924.2423.8924.2423.920.62%1,549,012
Aug 14, 202523.9524.4423.9424.0923.770.54%885,841
Aug 13, 202523.9424.2823.8223.9623.650.50%1,155,068
Aug 12, 202523.9023.9823.5323.8423.53-0.71%1,112,124
Aug 11, 202523.9024.0823.8124.0123.691.18%902,809
Aug 8, 202523.5223.9023.4523.7323.421.28%690,849
Aug 7, 202523.3423.5023.0923.4323.120.30%686,348
Aug 6, 202523.0723.4222.8723.3623.051.61%1,273,461
Aug 5, 202523.2423.2522.8722.9922.69-0.48%1,457,671
Aug 4, 202523.3023.3022.9923.1022.80-1.20%1,082,988
Aug 1, 202523.4523.6523.2123.3823.07-1.64%1,783,238
Jul 31, 202524.0024.3123.6123.7723.46-2.66%1,827,884
Jul 30, 202524.2824.5024.2024.4224.100.25%1,322,309
Jul 29, 202524.7524.8224.2424.3624.04-1.85%926,043
Jul 28, 202524.9124.9724.7524.8224.49-0.04%541,900
Jul 25, 202525.2025.3324.6824.8324.50-2.24%857,549
Jul 24, 202525.5425.5825.2725.4025.070.36%1,066,826
Jul 23, 202525.3225.6625.1525.3124.980.72%1,131,091
Jul 22, 202524.4325.1824.4325.1324.803.16%1,157,195
Jul 21, 202524.1624.4324.0224.3624.04-0.08%551,777