Skip to main content
logo
BlueScope Steel Limited (ASX:BSL)
Australia flag Australia · Delayed Price · Currency is AUD
27.67
+0.60 (2.20%)
Apr 8, 2026, 11:39 AM AEST

BlueScope Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 8, 202627.3527.9327.3527.64-2.11%1,064,269
Apr 7, 202626.6027.6326.6027.0727.073.84%1,036,462
Apr 2, 202626.3026.7726.0626.0726.07-1.18%719,676
Apr 1, 202625.9426.4325.8226.3826.382.57%1,151,263
Mar 31, 202626.2226.3725.7225.7225.72-2.28%1,269,329
Mar 30, 202626.5826.7426.2326.3226.32-1.53%913,428
Mar 27, 202626.8227.0526.5126.7326.73-0.41%1,002,917
Mar 26, 202627.3727.4226.7626.8426.84-1.94%539,204
Mar 25, 202627.3727.5427.2427.3727.371.03%670,973
Mar 24, 202627.4427.4426.7427.0927.090.89%1,720,285
Mar 23, 202626.4026.8826.2626.8526.85-1.65%2,119,104
Mar 20, 202626.0327.3025.9427.3027.304.32%2,871,608
Mar 19, 202626.4026.7726.1026.1726.17-2.86%1,347,416
Mar 18, 202626.7627.0826.6326.9426.941.20%812,649
Mar 17, 202626.5726.9426.4526.6226.620.41%1,084,395
Mar 16, 202626.0626.6026.0026.5126.510.99%1,097,402
Mar 13, 202626.4026.5326.1026.2526.25-1.20%1,099,532
Mar 12, 202626.2126.5825.9826.5726.571.41%1,455,014
Mar 11, 202626.0026.2025.8726.2026.201.08%980,202
Mar 10, 202626.4526.5525.8825.9225.920.15%1,710,235
Mar 9, 202626.0526.8625.6925.8825.88-4.43%3,104,963
Mar 6, 202627.6427.6427.0227.0827.08-1.88%1,237,237
Mar 5, 202627.7928.2427.4027.6027.60-0.68%1,905,603
Mar 4, 202626.8527.7926.8427.7927.793.31%2,470,247
Mar 3, 202627.0627.4026.7326.9026.90-2.32%1,214,812
Mar 2, 202627.7327.9927.4327.5427.54-1.64%1,512,880
Feb 27, 202628.1228.1927.7328.0028.001.05%2,097,721
Feb 26, 202627.1428.0026.9827.7127.71-2.33%2,603,508
Feb 25, 202628.3028.5128.1528.3728.37-0.11%1,209,948
Feb 24, 202628.4028.5528.1328.4028.400.42%1,566,024
Feb 23, 202628.4028.4928.1028.2828.280.11%1,324,516
Feb 20, 202628.3128.4027.8228.2528.25-2.42%1,826,736
Feb 19, 202629.1129.1128.5928.9528.300.73%2,144,297
Feb 18, 202629.5029.6727.9728.7428.092.64%3,882,449
Feb 17, 202628.3928.4927.8428.0027.37-1.30%1,715,414
Feb 16, 202629.8030.1028.2028.3727.73-2.71%1,393,104
Feb 13, 202628.5829.5628.5229.1628.510.52%1,475,604
Feb 12, 202628.9629.1428.5829.0128.360.21%1,307,345
Feb 11, 202629.0929.2128.5228.9528.30-0.89%1,527,103
Feb 10, 202629.7229.7228.7029.2128.55-0.17%895,987
Feb 9, 202628.9529.5028.9329.2628.601.21%849,909
Feb 6, 202628.5829.1528.5628.9128.26-0.65%905,864
Feb 5, 202628.9229.2428.6729.1028.45-0.58%1,079,168
Feb 4, 202629.3729.5629.1429.2728.61-1.18%1,294,103
Feb 3, 202630.1930.1929.5229.6228.95-0.57%1,302,339
Feb 2, 202629.9930.2929.6529.7929.12-1.49%1,261,997
Jan 30, 202630.5030.6029.8230.2429.56-1.34%1,758,203
Jan 29, 202630.8330.9530.0430.6529.96-1.13%1,361,907
Jan 28, 202631.2831.4230.9831.0030.30-3,068,020
Jan 27, 202630.6031.3030.5831.0030.301.74%1,704,582