Skip to main content
logo
BlueScope Steel Limited (ASX:BSL)
Australia flag Australia · Delayed Price · Currency is AUD
29.65
+0.25 (0.83%)
Jan 9, 2026, 1:49 PM AEST

BlueScope Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202629.1929.3528.7529.30--0.34%711,149
Jan 8, 202629.6029.6729.0829.4029.40-1.57%1,635,148
Jan 7, 202629.6729.8729.2729.8729.871.12%2,756,172
Jan 6, 202628.1129.8828.1129.5429.5420.82%6,185,225
Jan 5, 202623.9924.5523.9524.4524.451.28%614,366
Jan 2, 202624.0724.1523.8824.1424.140.29%696,203
Dec 31, 202524.0224.1923.8824.0724.07-0.21%563,292
Dec 30, 202524.1024.3023.9324.1224.120.67%611,958
Dec 29, 202524.1624.1623.8623.9623.96-0.21%474,266
Dec 24, 202524.0424.1523.8924.0124.01-0.62%358,175
Dec 23, 202524.1524.2623.9824.1624.160.50%854,277
Dec 22, 202523.8024.0423.6224.0424.041.95%1,174,418
Dec 19, 202523.9624.0123.4023.5823.58-1.46%5,068,023
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