BlueScope Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	31.61	32.16	31.61	32.00	-	2.96%	707,367
Sep 2, 2026	30.87	31.13	30.61	31.08	31.08	-0.86%	1,732,127
Sep 1, 2026	30.72	31.35	30.60	31.35	31.35	0.90%	1,339,382
Aug 31, 2026	30.56	31.27	30.45	31.07	31.07	0.68%	1,908,676
Aug 28, 2026	30.58	30.86	30.54	30.86	30.86	0.65%	2,088,287
Aug 27, 2026	31.00	31.00	30.57	30.66	30.66	-0.33%	721,922
Aug 26, 2026	31.05	31.23	30.63	30.76	30.76	-0.87%	930,806
Aug 25, 2026	30.90	31.13	30.77	31.03	31.03	-0.26%	1,150,689
Aug 24, 2026	31.24	31.75	30.60	31.11	31.11	2.30%	1,782,835
Aug 21, 2026	30.05	30.41	29.76	30.41	30.41	1.20%	1,563,633
Aug 20, 2026	30.00	30.36	27.52	30.05	30.05	-6.53%	4,035,108
Aug 19, 2026	32.70	32.75	31.68	32.15	32.15	2.06%	3,088,322
Aug 18, 2026	32.61	33.86	31.50	31.50	31.50	-4.37%	2,117,364
Aug 17, 2026	33.87	34.50	32.56	32.94	32.94	-2.23%	2,390,426
Aug 14, 2026	33.40	33.76	33.30	33.69	33.69	-0.50%	1,317,389
Aug 13, 2026	34.44	34.57	33.86	33.86	33.86	-1.94%	1,212,577
Aug 12, 2026	34.61	34.90	33.81	34.53	34.53	-1.15%	1,468,226
Aug 11, 2026	35.16	35.20	34.49	34.93	34.93	0.40%	849,312
Aug 10, 2026	34.82	34.97	34.53	34.79	34.79	-1.25%	743,125
Aug 7, 2026	35.10	35.26	34.78	35.23	35.23	0.34%	1,015,545
Aug 6, 2026	34.78	35.20	34.68	35.11	35.11	0.98%	1,215,484
Aug 5, 2026	34.00	35.10	33.78	34.77	34.77	2.90%	1,393,265
Aug 4, 2026	33.51	34.30	33.51	33.79	33.79	1.02%	1,723,559
Aug 3, 2026	32.52	33.46	32.52	33.45	33.45	2.23%	866,639
Jul 31, 2026	32.39	32.72	32.15	32.72	32.72	2.51%	1,586,854
Jul 30, 2026	31.85	32.07	31.37	31.92	31.92	-0.56%	1,380,427
Jul 29, 2026	32.52	32.63	32.10	32.10	32.10	0.31%	2,774,762
Jul 28, 2026	32.40	32.43	31.82	32.00	32.00	-2.38%	1,193,313
Jul 27, 2026	32.50	32.82	32.24	32.78	32.78	2.05%	1,067,682
Jul 24, 2026	32.25	32.45	31.98	32.12	32.12	-0.71%	1,170,329
Jul 23, 2026	32.57	32.91	32.19	32.35	32.35	0.03%	1,542,491
Jul 22, 2026	31.84	32.40	31.80	32.34	32.34	1.06%	1,614,118
Jul 21, 2026	32.02	32.20	31.45	32.00	32.00	-0.71%	1,567,591
Jul 20, 2026	32.16	32.37	31.84	32.23	32.23	1.64%	776,562
Jul 17, 2026	32.45	32.50	31.47	31.71	31.71	-2.43%	1,136,915
Jul 16, 2026	32.25	32.89	32.00	32.50	32.50	0.31%	1,239,656
Jul 15, 2026	32.29	32.61	31.83	32.40	32.40	1.12%	2,524,017
Jul 14, 2026	31.75	32.29	31.66	32.04	32.04	0.12%	1,984,199
Jul 13, 2026	32.52	32.52	31.84	32.00	32.00	-	798,258
Jul 10, 2026	31.64	32.12	31.64	32.00	32.00	-	1,528,764
Jul 9, 2026	31.89	32.27	31.43	32.00	32.00	-1.33%	1,197,054
Jul 8, 2026	31.84	32.75	31.53	32.43	32.43	2.69%	1,340,133
Jul 7, 2026	31.74	32.20	31.29	31.58	31.58	0.38%	1,761,884
Jul 6, 2026	31.18	31.55	31.12	31.46	31.46	0.45%	684,007
Jul 3, 2026	30.10	31.32	30.10	31.32	31.32	3.03%	1,065,539
Jul 2, 2026	30.82	30.99	30.23	30.40	30.40	-3.00%	1,503,693
Jul 1, 2026	31.95	32.10	31.10	31.34	31.34	-1.66%	995,031
Jun 30, 2026	32.41	32.56	31.54	31.87	31.87	-3.83%	1,550,230
Jun 29, 2026	33.25	33.44	32.90	33.14	33.14	-0.96%	727,387
Jun 26, 2026	33.50	33.87	33.32	33.46	33.46	0.94%	1,421,903