BlueScope Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	29.59	30.50	29.59	30.48	-	1.57%	229,105
Sep 23, 2026	30.27	30.36	30.00	30.01	30.01	0.30%	871,361
Sep 22, 2026	29.86	30.32	29.70	29.92	29.92	-0.10%	908,911
Sep 21, 2026	29.56	30.32	29.56	29.95	29.95	-0.40%	822,602
Sep 18, 2026	31.27	31.29	30.07	30.07	30.07	-3.09%	3,417,992
Sep 17, 2026	31.34	31.34	30.38	31.03	31.03	2.99%	1,809,035
Sep 16, 2026	29.94	30.28	29.49	30.13	30.13	1.69%	1,547,946
Sep 15, 2026	29.87	29.98	29.21	29.63	29.63	-1.17%	1,460,991
Sep 14, 2026	30.15	30.37	29.98	29.98	29.98	-0.76%	935,813
Sep 11, 2026	30.39	30.48	29.95	30.21	30.21	-1.98%	1,501,513
Sep 10, 2026	30.68	30.94	30.40	30.82	30.82	-0.96%	1,250,782
Sep 9, 2026	30.66	31.30	30.47	31.12	31.12	1.50%	1,456,739
Sep 8, 2026	31.00	31.17	30.63	30.66	30.66	-1.76%	1,168,230
Sep 7, 2026	32.65	32.90	32.29	32.56	31.21	1.59%	1,848,257
Sep 4, 2026	31.90	32.06	31.65	32.05	30.72	0.16%	2,207,777
Sep 3, 2026	31.61	32.16	31.61	32.00	30.67	2.96%	1,236,695
Sep 2, 2026	30.87	31.13	30.61	31.08	29.79	-0.86%	1,767,462
Sep 1, 2026	30.72	31.35	30.60	31.35	30.05	0.90%	1,386,399
Aug 31, 2026	30.56	31.27	30.45	31.07	29.78	0.68%	1,908,676
Aug 28, 2026	30.58	30.86	30.54	30.86	29.58	0.65%	2,088,287
Aug 27, 2026	31.00	31.00	30.57	30.66	29.39	-0.33%	721,922
Aug 26, 2026	31.05	31.23	30.63	30.76	29.48	-0.87%	934,416
Aug 25, 2026	30.90	31.13	30.77	31.03	29.74	-0.26%	1,163,097
Aug 24, 2026	31.24	31.75	30.60	31.11	29.82	2.30%	1,782,835
Aug 21, 2026	30.05	30.41	29.76	30.41	29.15	1.20%	1,570,533
Aug 20, 2026	30.00	30.36	27.52	30.05	28.80	-6.53%	4,400,057
Aug 19, 2026	32.70	32.75	31.68	32.15	30.82	2.06%	3,088,322
Aug 18, 2026	32.61	33.86	31.50	31.50	30.19	-4.37%	2,133,793
Aug 17, 2026	33.87	34.50	32.56	32.94	31.57	-2.23%	2,396,159
Aug 14, 2026	33.40	33.76	33.30	33.69	32.29	-0.50%	1,322,330
Aug 13, 2026	34.44	34.57	33.86	33.86	32.46	-1.94%	1,246,093
Aug 12, 2026	34.61	34.90	33.81	34.53	33.10	-1.15%	1,468,226
Aug 11, 2026	35.16	35.20	34.49	34.93	33.48	0.40%	849,312
Aug 10, 2026	34.82	34.97	34.53	34.79	33.35	-1.25%	743,125
Aug 7, 2026	35.10	35.26	34.78	35.23	33.77	0.34%	1,015,545
Aug 6, 2026	34.78	35.20	34.68	35.11	33.65	0.98%	1,215,484
Aug 5, 2026	34.00	35.10	33.78	34.77	33.33	2.90%	1,393,265
Aug 4, 2026	33.51	34.30	33.51	33.79	32.39	1.02%	1,723,559
Aug 3, 2026	32.52	33.46	32.52	33.45	32.06	2.23%	866,639
Jul 31, 2026	32.39	32.72	32.15	32.72	31.36	2.51%	1,674,146
Jul 30, 2026	31.85	32.07	31.37	31.92	30.60	-0.56%	1,380,427
Jul 29, 2026	32.52	32.63	32.10	32.10	30.77	0.31%	2,774,762
Jul 28, 2026	32.40	32.43	31.82	32.00	30.67	-2.38%	1,196,963
Jul 27, 2026	32.50	32.82	32.24	32.78	31.42	2.05%	1,067,682
Jul 24, 2026	32.25	32.45	31.98	32.12	30.79	-0.71%	1,170,329
Jul 23, 2026	32.57	32.91	32.19	32.35	31.01	0.03%	1,542,491
Jul 22, 2026	31.84	32.40	31.80	32.34	31.00	1.06%	1,614,118
Jul 21, 2026	32.02	32.20	31.45	32.00	30.67	-0.71%	1,567,591
Jul 20, 2026	32.16	32.37	31.84	32.23	30.89	1.64%	787,856
Jul 17, 2026	32.45	32.50	31.47	31.71	30.40	-2.43%	1,136,915