BlueScope Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	27.14	28.00	26.98	27.43	-	-3.31%	759,255
Feb 25, 2026	28.30	28.51	28.15	28.37	28.37	-0.11%	1,209,948
Feb 24, 2026	28.40	28.55	28.13	28.40	28.40	0.42%	1,566,024
Feb 23, 2026	28.40	28.49	28.10	28.28	28.28	0.11%	1,324,516
Feb 20, 2026	28.31	28.40	27.82	28.25	28.25	-2.42%	1,826,736
Feb 19, 2026	29.11	29.11	28.59	28.95	28.30	0.73%	2,144,297
Feb 18, 2026	29.50	29.67	27.97	28.74	28.09	2.64%	3,882,449
Feb 17, 2026	28.39	28.49	27.84	28.00	27.37	-1.30%	1,715,414
Feb 16, 2026	29.80	30.10	28.20	28.37	27.73	-2.71%	1,393,104
Feb 13, 2026	28.58	29.56	28.52	29.16	28.51	0.52%	1,475,604
Feb 12, 2026	28.96	29.14	28.58	29.01	28.36	0.21%	1,307,345
Feb 11, 2026	29.09	29.21	28.52	28.95	28.30	-0.89%	1,527,103
Feb 10, 2026	29.72	29.72	28.70	29.21	28.55	-0.17%	895,987
Feb 9, 2026	28.95	29.50	28.93	29.26	28.60	1.21%	849,909
Feb 6, 2026	28.58	29.15	28.56	28.91	28.26	-0.65%	905,864
Feb 5, 2026	28.92	29.24	28.67	29.10	28.45	-0.58%	1,079,168
Feb 4, 2026	29.37	29.56	29.14	29.27	28.61	-1.18%	1,294,103
Feb 3, 2026	30.19	30.19	29.52	29.62	28.95	-0.57%	1,302,339
Feb 2, 2026	29.99	30.29	29.65	29.79	29.12	-1.49%	1,261,997
Jan 30, 2026	30.50	30.60	29.82	30.24	29.56	-1.34%	1,758,203
Jan 29, 2026	30.83	30.95	30.04	30.65	29.96	-1.13%	1,361,907
Jan 28, 2026	31.28	31.42	30.98	31.00	30.30	-	3,068,020
Jan 27, 2026	30.60	31.30	30.58	31.00	30.30	1.74%	1,704,582
Jan 23, 2026	30.50	30.57	30.09	30.47	29.79	0.16%	1,560,022
Jan 22, 2026	30.26	30.63	30.10	30.42	29.74	1.37%	2,347,111
Jan 21, 2026	30.48	30.59	29.99	30.01	29.34	-1.90%	1,712,735
Jan 20, 2026	30.83	31.30	30.51	30.59	29.90	-3.29%	1,356,567
Jan 19, 2026	31.10	31.63	31.03	31.63	29.94	2.00%	1,533,381
Jan 16, 2026	30.35	31.20	30.35	31.01	29.36	0.03%	2,809,561
Jan 15, 2026	30.10	31.60	30.07	31.00	29.35	4.17%	2,233,906
Jan 14, 2026	29.64	30.10	29.49	29.76	28.17	-0.27%	1,843,403
Jan 13, 2026	29.95	30.10	29.74	29.84	28.25	-0.30%	1,469,635
Jan 12, 2026	30.00	30.01	29.49	29.93	28.33	-0.23%	1,230,407
Jan 9, 2026	29.19	30.14	28.75	30.00	28.40	2.04%	2,164,992
Jan 8, 2026	29.60	29.67	29.08	29.40	27.83	-1.57%	1,640,093
Jan 7, 2026	29.67	29.87	29.27	29.87	28.28	1.12%	2,756,172
Jan 6, 2026	28.11	29.88	28.11	29.54	27.96	20.82%	6,202,515
Jan 5, 2026	23.99	24.55	23.95	24.45	23.15	1.28%	615,941
Jan 2, 2026	24.07	24.15	23.88	24.14	22.85	0.29%	696,203
Dec 31, 2025	24.02	24.19	23.88	24.07	22.79	-0.21%	563,292
Dec 30, 2025	24.10	24.30	23.93	24.12	22.83	0.67%	622,002
Dec 29, 2025	24.16	24.16	23.86	23.96	22.68	-0.21%	474,266
Dec 24, 2025	24.04	24.15	23.89	24.01	22.73	-0.62%	358,175
Dec 23, 2025	24.15	24.26	23.98	24.16	22.87	0.50%	884,838
Dec 22, 2025	23.80	24.04	23.62	24.04	22.76	1.95%	1,174,418
Dec 19, 2025	23.96	24.01	23.40	23.58	22.32	-1.46%	5,068,023
Dec 18, 2025	24.14	24.38	23.78	23.93	22.65	-1.36%	2,473,090
Dec 17, 2025	23.99	24.33	23.84	24.26	22.97	2.02%	1,896,434
Dec 16, 2025	23.84	24.34	23.68	23.78	22.51	-0.71%	1,451,734
Dec 15, 2025	23.79	24.14	23.56	23.95	22.67	-0.08%	1,993,149