BlueScope Steel Limited (ASX:BSL)
Australia · Delayed Price · Currency is AUD 23.15
-0.23 (-0.98%)
Aug 4, 2025, 2:39 PM AEST
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 13, 2025 | 22.75 | 22.85 | 22.34 | 22.53 | 22.53 | - | 3,156,027 |
| Jun 12, 2025 | 22.65 | 22.94 | 22.53 | 22.53 | 22.53 | 0.40% | 1,617,910 |
| Jun 11, 2025 | 22.82 | 23.30 | 22.44 | 22.44 | 22.44 | -4.63% | 2,396,284 |
| Jun 10, 2025 | 23.71 | 23.90 | 23.42 | 23.53 | 23.53 | -1.01% | 1,282,445 |
| Jun 6, 2025 | 24.01 | 24.16 | 23.51 | 23.77 | 23.77 | -1.00% | 1,201,823 |
| Jun 5, 2025 | 23.76 | 24.10 | 23.56 | 24.01 | 24.01 | 1.39% | 1,120,989 |
| Jun 4, 2025 | 24.19 | 24.46 | 23.67 | 23.68 | 23.68 | -2.11% | 1,737,242 |
| Jun 3, 2025 | 23.97 | 24.42 | 23.93 | 24.19 | 24.19 | 1.85% | 1,415,894 |
| Jun 2, 2025 | 24.05 | 24.88 | 23.75 | 23.75 | 23.75 | 4.40% | 3,087,295 |
| May 30, 2025 | 22.70 | 22.92 | 22.32 | 22.75 | 22.75 | -1.00% | 3,492,857 |
| May 29, 2025 | 23.10 | 23.18 | 22.70 | 22.98 | 22.98 | -0.82% | 1,282,823 |
| May 28, 2025 | 22.89 | 23.17 | 22.78 | 23.17 | 23.17 | 2.03% | 954,935 |
| May 27, 2025 | 23.04 | 23.04 | 22.46 | 22.71 | 22.71 | -0.66% | 927,398 |
| May 26, 2025 | 23.14 | 23.15 | 22.62 | 22.86 | 22.86 | -1.76% | 1,025,712 |
| May 23, 2025 | 23.25 | 23.48 | 23.15 | 23.27 | 23.27 | -1.61% | 1,017,665 |