Skip to main content
BlueScope Steel Limited (ASX:BSL)
Australia flag Australia · Delayed Price · Currency is AUD
30.58
+0.58 (1.93%)
Apr 29, 2026, 1:39 PM AEST

BlueScope Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202629.9030.5729.7930.49-1.63%233,380
Apr 28, 202629.8630.1129.6130.0030.001.35%1,445,618
Apr 27, 202629.4729.6029.2129.6029.600.48%694,102
Apr 24, 202629.4429.4628.9229.4629.46-0.03%988,498
Apr 23, 202629.6529.8129.1629.4729.47-0.14%1,233,540
Apr 22, 202629.5029.6529.1629.5129.510.82%1,088,636
Apr 21, 202629.0929.5228.9629.2729.271.25%1,269,887
Apr 20, 202628.6129.1028.3528.9128.911.12%1,024,021
Apr 17, 202628.2228.6628.0428.5928.590.49%1,049,047
Apr 16, 202628.8728.8928.4228.4528.45-0.14%1,428,411
Apr 15, 202628.1028.5027.9528.4928.490.60%1,098,787
Apr 14, 202628.2528.4527.9928.3228.321.58%949,179
Apr 13, 202628.5028.6327.7527.8827.88-2.38%785,841
Apr 10, 202628.5628.7528.2728.5628.561.96%924,999
Apr 9, 202627.7128.1127.5828.0128.011.56%767,034
Apr 8, 202627.3527.9327.3527.5827.581.88%722,015
Apr 7, 202626.6027.6326.6027.0727.073.84%1,036,462
Apr 2, 202626.3026.7726.0626.0726.07-1.18%719,676
Apr 1, 202625.9426.4325.8226.3826.382.57%1,151,263
Mar 31, 202626.2226.3725.7225.7225.72-2.28%1,269,329
Mar 30, 202626.5826.7426.2326.3226.32-1.53%913,428
Mar 27, 202626.8227.0526.5126.7326.73-0.41%1,002,917
Mar 26, 202627.3727.4226.7626.8426.84-1.94%539,204
Mar 25, 202627.3727.5427.2427.3727.371.03%670,973
Mar 24, 202627.4427.4426.7427.0927.090.89%1,720,285
Mar 23, 202626.4026.8826.2626.8526.85-1.65%2,119,104
Mar 20, 202626.0327.3025.9427.3027.304.32%2,871,608
Mar 19, 202626.4026.7726.1026.1726.17-2.86%1,347,416
Mar 18, 202626.7627.0826.6326.9426.941.20%812,649
Mar 17, 202626.5726.9426.4526.6226.620.41%1,084,395
Mar 16, 202626.0626.6026.0026.5126.510.99%1,097,402
Mar 13, 202626.4026.5326.1026.2526.25-1.20%1,099,532
Mar 12, 202626.2126.5825.9826.5726.571.41%1,455,014
Mar 11, 202626.0026.2025.8726.2026.201.08%980,202
Mar 10, 202626.4526.5525.8825.9225.920.15%1,710,235
Mar 9, 202626.0526.8625.6925.8825.88-4.43%3,104,963
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