BlueScope Steel Limited (ASX:BSL)
Australia · Delayed Price · Currency is AUD 23.25
-0.76 (-3.17%)
Aug 22, 2025, 4:10 PM AEST
BlueScope Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 24.01 | 24.46 | 23.08 | 23.25 | 23.25 | -3.17% | 1,514,077 |
| Aug 21, 2025 | 24.01 | 24.57 | 23.85 | 24.01 | 24.01 | 1.31% | 2,866,145 |
| Aug 20, 2025 | 23.30 | 23.72 | 22.75 | 23.70 | 23.70 | 2.86% | 1,965,333 |
| Aug 19, 2025 | 23.30 | 23.36 | 22.64 | 23.04 | 23.04 | -1.87% | 2,837,623 |
| Aug 18, 2025 | 23.00 | 24.10 | 22.55 | 23.48 | 23.48 | -3.14% | 3,042,681 |
| Aug 15, 2025 | 23.99 | 24.24 | 23.89 | 24.24 | 24.24 | 0.62% | 1,549,012 |
| Aug 14, 2025 | 23.95 | 24.44 | 23.94 | 24.09 | 24.09 | 0.54% | 885,841 |
| Aug 13, 2025 | 23.94 | 24.28 | 23.82 | 23.96 | 23.96 | 0.50% | 1,155,068 |
| Aug 12, 2025 | 23.90 | 23.98 | 23.53 | 23.84 | 23.84 | -0.71% | 1,112,124 |
| Aug 11, 2025 | 23.90 | 24.08 | 23.81 | 24.01 | 24.01 | 1.18% | 902,809 |
| Aug 8, 2025 | 23.52 | 23.90 | 23.45 | 23.73 | 23.73 | 1.28% | 690,849 |
| Aug 7, 2025 | 23.34 | 23.50 | 23.09 | 23.43 | 23.43 | 0.30% | 686,348 |
| Aug 6, 2025 | 23.07 | 23.42 | 22.87 | 23.36 | 23.36 | 1.61% | 1,273,461 |
| Aug 5, 2025 | 23.24 | 23.25 | 22.87 | 22.99 | 22.99 | -0.48% | 1,457,671 |
| Aug 4, 2025 | 23.30 | 23.30 | 22.99 | 23.10 | 23.10 | -1.20% | 1,082,988 |
| Aug 1, 2025 | 23.45 | 23.65 | 23.21 | 23.38 | 23.38 | -1.64% | 1,783,238 |
| Jul 31, 2025 | 24.00 | 24.31 | 23.61 | 23.77 | 23.77 | -2.66% | 1,827,884 |
| Jul 30, 2025 | 24.28 | 24.50 | 24.20 | 24.42 | 24.42 | 0.25% | 1,322,309 |
| Jul 29, 2025 | 24.75 | 24.82 | 24.24 | 24.36 | 24.36 | -1.85% | 926,043 |
| Jul 28, 2025 | 24.91 | 24.97 | 24.75 | 24.82 | 24.82 | -0.04% | 541,900 |
| Jul 25, 2025 | 25.20 | 25.33 | 24.68 | 24.83 | 24.83 | -2.24% | 857,549 |
| Jul 24, 2025 | 25.54 | 25.58 | 25.27 | 25.40 | 25.40 | 0.36% | 1,066,826 |
| Jul 23, 2025 | 25.32 | 25.66 | 25.15 | 25.31 | 25.31 | 0.72% | 1,131,091 |
| Jul 22, 2025 | 24.43 | 25.18 | 24.43 | 25.13 | 25.13 | 3.16% | 1,157,195 |
| Jul 21, 2025 | 24.16 | 24.43 | 24.02 | 24.36 | 24.36 | -0.08% | 551,777 |
| Jul 18, 2025 | 24.40 | 24.56 | 24.19 | 24.38 | 24.38 | 1.16% | 1,215,706 |
| Jul 17, 2025 | 24.08 | 24.21 | 23.78 | 24.10 | 24.10 | 1.52% | 1,193,487 |
| Jul 16, 2025 | 23.81 | 23.97 | 23.67 | 23.74 | 23.74 | -1.62% | 1,272,146 |
| Jul 15, 2025 | 24.70 | 24.73 | 23.95 | 24.13 | 24.13 | -2.03% | 1,320,969 |
| Jul 14, 2025 | 24.56 | 24.78 | 24.18 | 24.63 | 24.63 | 0.29% | 1,082,580 |
| Jul 11, 2025 | 24.91 | 24.91 | 24.25 | 24.56 | 24.56 | - | 1,326,682 |
| Jul 10, 2025 | 24.78 | 24.98 | 24.48 | 24.56 | 24.56 | -0.08% | 733,558 |
| Jul 9, 2025 | 24.66 | 24.88 | 24.44 | 24.58 | 24.58 | 0.20% | 1,138,310 |
| Jul 8, 2025 | 24.35 | 24.62 | 24.14 | 24.53 | 24.53 | 0.49% | 999,605 |
| Jul 7, 2025 | 24.19 | 24.64 | 24.11 | 24.41 | 24.41 | 1.33% | 676,387 |
| Jul 4, 2025 | 24.51 | 24.52 | 23.98 | 24.09 | 24.09 | -0.70% | 752,989 |
| Jul 3, 2025 | 23.91 | 24.38 | 23.90 | 24.26 | 24.26 | 1.34% | 1,366,577 |
| Jul 2, 2025 | 23.12 | 23.99 | 23.12 | 23.94 | 23.94 | 4.68% | 1,567,594 |
| Jul 1, 2025 | 23.03 | 23.24 | 22.71 | 22.87 | 22.87 | -1.04% | 871,082 |
| Jun 30, 2025 | 23.30 | 23.49 | 22.88 | 23.11 | 23.11 | 0.13% | 1,406,161 |
| Jun 27, 2025 | 23.15 | 23.38 | 22.98 | 23.08 | 23.08 | 2.35% | 1,290,428 |
| Jun 26, 2025 | 22.32 | 22.63 | 22.20 | 22.55 | 22.55 | 0.49% | 803,693 |
| Jun 25, 2025 | 22.24 | 22.52 | 22.12 | 22.44 | 22.44 | -0.04% | 1,576,073 |
| Jun 24, 2025 | 22.56 | 22.61 | 22.27 | 22.45 | 22.45 | 0.99% | 581,218 |
| Jun 23, 2025 | 22.62 | 22.67 | 22.10 | 22.23 | 22.23 | -1.02% | 561,236 |
| Jun 20, 2025 | 22.88 | 22.88 | 22.45 | 22.46 | 22.46 | -1.92% | 3,209,607 |
| Jun 19, 2025 | 22.69 | 22.92 | 22.55 | 22.90 | 22.90 | 1.10% | 1,203,312 |
| Jun 18, 2025 | 22.55 | 22.71 | 22.30 | 22.65 | 22.65 | -0.13% | 1,093,874 |
| Jun 17, 2025 | 22.65 | 22.74 | 22.48 | 22.68 | 22.68 | 0.40% | 1,851,009 |
| Jun 16, 2025 | 22.64 | 22.98 | 22.50 | 22.59 | 22.59 | 0.27% | 1,028,516 |