Skip to main content
logo
BlueScope Steel Limited (ASX:BSL)
Australia flag Australia · Delayed Price · Currency is AUD
29.79
-0.45 (-1.49%)
Feb 2, 2026, 4:11 PM AEST

BlueScope Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202630.5030.6029.8230.2430.24-1.34%1,758,203
Jan 29, 202630.8330.9530.0430.6530.65-1.13%1,361,907
Jan 28, 202631.2831.4230.9831.0031.00-3,068,020
Jan 27, 202630.6031.3030.5831.0031.001.74%1,704,582
Jan 23, 202630.5030.5730.0930.4730.470.16%1,560,022
Jan 22, 202630.2630.6330.1030.4230.421.37%2,345,633
Jan 21, 202630.4830.5929.9930.0130.01-1.90%1,552,735
Jan 20, 202630.8331.3030.5130.5930.59-3.29%1,356,567
Jan 19, 202631.1031.6331.0331.6330.632.00%1,533,381
Jan 16, 202630.3531.2030.3531.0130.030.03%2,809,561
Jan 15, 202630.1031.6030.0731.0030.024.17%2,233,906
Jan 14, 202629.6430.1029.4929.7628.82-0.27%1,843,403
Jan 13, 202629.9530.1029.7429.8428.90-0.30%1,469,635
Jan 12, 202630.0030.0129.4929.9328.98-0.23%1,230,407
Jan 9, 202629.1930.1428.7530.0029.052.04%2,164,992
Jan 8, 202629.6029.6729.0829.4028.47-1.57%1,640,093
Jan 7, 202629.6729.8729.2729.8728.931.12%2,756,172
Jan 6, 202628.1129.8828.1129.5428.6120.82%6,202,515
Jan 5, 202623.9924.5523.9524.4523.681.28%615,941
Jan 2, 202624.0724.1523.8824.1423.380.29%696,203
Dec 31, 202524.0224.1923.8824.0723.31-0.21%563,292
Dec 30, 202524.1024.3023.9324.1223.360.67%622,002
Dec 29, 202524.1624.1623.8623.9623.20-0.21%474,266
Dec 24, 202524.0424.1523.8924.0123.25-0.62%358,175
Dec 23, 202524.1524.2623.9824.1623.400.50%884,838
Dec 22, 202523.8024.0423.6224.0423.281.95%1,174,418
Dec 19, 202523.9624.0123.4023.5822.83-1.46%5,068,023
Dec 18, 202524.1424.3823.7823.9323.17-1.36%2,473,090
Dec 17, 202523.9924.3323.8424.2623.492.02%1,896,434
Dec 16, 202523.8424.3423.6823.7823.03-0.71%1,451,734
Dec 15, 202523.7924.1423.5623.9523.19-0.08%1,993,149
Dec 12, 202523.8724.1323.7723.9723.211.31%1,000,219
Dec 11, 202524.1924.4023.6323.6622.91-0.34%2,592,504
Dec 10, 202523.9024.0523.6823.7422.99-0.63%1,085,442
Dec 9, 202523.8024.1923.7323.8923.130.80%2,058,102
Dec 8, 202523.6123.8323.5523.7022.95-0.34%1,089,143
Dec 5, 202524.0024.0123.5123.7823.03-0.42%2,426,613
Dec 4, 202524.2024.2223.6923.8823.13-0.13%2,160,800
Dec 3, 202523.6824.0323.6823.9123.15-0.25%1,710,821
Dec 2, 202523.9824.4223.9623.9723.21-1.56%2,403,227
Dec 1, 202523.9824.4823.9224.3523.580.33%2,343,093
Nov 28, 202523.5424.4623.5424.2723.502.28%1,365,128
Nov 27, 202523.8524.0023.5223.7322.98-1.04%1,350,201
Nov 26, 202522.9624.0622.9623.9823.222.61%4,146,963
Nov 25, 202522.3523.5422.3523.3722.633.36%3,077,855
Nov 24, 202522.1822.6121.7122.6121.902.96%49,966,520
Nov 21, 202522.0022.4621.8421.9621.27-2.96%3,150,145
Nov 20, 202522.3722.8122.2522.6321.910.09%2,438,890
Nov 19, 202522.5022.9322.2722.6121.902.31%2,741,021
Nov 18, 202521.0022.1820.4622.1021.40-1.69%4,443,726