Skip to main content
logo
BlueScope Steel Limited (ASX:BSL)
Australia flag Australia · Delayed Price · Currency is AUD
23.93
-0.33 (-1.36%)
At close: Dec 18, 2025

BlueScope Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 18, 202524.1424.3823.7823.9323.93-1.36%2,433,592
Dec 17, 202523.9924.3323.8424.2624.262.02%1,896,434
Dec 16, 202523.8424.3423.6823.7823.78-0.71%1,451,734
Dec 15, 202523.7924.1423.5623.9523.95-0.08%1,993,149
Dec 12, 202523.8724.1323.7723.9723.971.31%997,285
Dec 11, 202524.1924.4023.6323.6623.66-0.34%2,592,504
Dec 10, 202523.9024.0523.6823.7423.74-0.63%1,085,442
Dec 9, 202523.8024.1923.7323.8923.890.80%2,028,539
Dec 8, 202523.6123.8323.5523.7023.70-0.34%1,089,143
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