BlueScope Steel Limited (BLSFY)
OTCMKTS · Delayed Price · Currency is USD
74.85
0.00 (0.00%)
Sep 30, 2025, 8:00 PM EDT
BlueScope Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | - | 127 |
| Sep 30, 2025 | 74.85 | 76.46 | 74.85 | 74.85 | 74.85 | 4.02% | 3,353 |
| Sep 29, 2025 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | - | 319 |
| Sep 26, 2025 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | -1.88% | 450 |
| Sep 25, 2025 | 73.33 | 73.33 | 73.33 | 73.33 | 73.33 | -1.91% | 792 |
| Sep 24, 2025 | 72.80 | 74.75 | 72.80 | 74.75 | 74.75 | -0.33% | 629 |
| Sep 23, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 4.05% | 357 |
| Sep 22, 2025 | 72.00 | 72.08 | 72.00 | 72.08 | 72.08 | -2.36% | 641 |
| Sep 19, 2025 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | - | 221 |
| Sep 18, 2025 | 74.17 | 74.17 | 73.82 | 73.82 | 73.82 | -3.52% | 1,613 |
| Sep 17, 2025 | 76.51 | 76.51 | 76.51 | 76.51 | 76.51 | - | 168 |
| Sep 16, 2025 | 75.43 | 77.01 | 75.43 | 76.51 | 76.51 | 2.35% | 942 |
| Sep 15, 2025 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | 0.67% | 573 |
| Sep 12, 2025 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | 3.18% | 572 |
| Sep 11, 2025 | 75.48 | 75.48 | 71.96 | 71.96 | 71.96 | -8.05% | 440 |
| Sep 10, 2025 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | - | 1,339 |
| Sep 9, 2025 | 75.34 | 78.26 | 75.34 | 78.26 | 77.31 | 2.52% | 1,068 |
| Sep 8, 2025 | 76.71 | 76.71 | 76.34 | 76.34 | 75.41 | -3.43% | 2,718 |
| Sep 5, 2025 | 75.03 | 79.05 | 75.03 | 79.05 | 78.09 | 5.40% | 655 |
| Sep 4, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 74.09 | -0.66% | 524 |
| Sep 3, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 74.58 | 1.03% | 948 |
| Sep 2, 2025 | 74.73 | 74.73 | 74.73 | 74.73 | 73.82 | -1.53% | 338 |
| Aug 29, 2025 | 75.89 | 75.89 | 75.89 | 75.89 | 74.97 | 4.85% | 240 |
| Aug 28, 2025 | 77.14 | 77.14 | 72.38 | 72.38 | 71.50 | -6.61% | 1,936 |
| Aug 27, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 76.56 | 8.65% | 530 |
| Aug 26, 2025 | 75.99 | 76.22 | 71.33 | 71.33 | 70.46 | -8.35% | 738 |
| Aug 25, 2025 | 75.64 | 77.98 | 75.63 | 77.83 | 76.88 | 2.61% | 1,006 |
| Aug 22, 2025 | 76.03 | 76.03 | 75.85 | 75.85 | 74.93 | 1.36% | 7,420 |
| Aug 21, 2025 | 76.92 | 79.24 | 74.83 | 74.83 | 73.92 | -1.81% | 8,671 |
| Aug 20, 2025 | 76.19 | 76.21 | 76.19 | 76.21 | 75.28 | 2.10% | 387 |
| Aug 19, 2025 | 74.64 | 74.64 | 74.64 | 74.64 | 73.73 | -1.70% | 182 |
| Aug 18, 2025 | 76.13 | 76.13 | 75.93 | 75.93 | 75.01 | -3.03% | 420 |
| Aug 15, 2025 | 78.30 | 78.30 | 78.30 | 78.30 | 77.35 | -0.25% | 59,245 |
| Aug 14, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 77.54 | - | 29,153 |
| Aug 13, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 77.54 | -2.35% | 34,019 |
| Aug 12, 2025 | 80.39 | 80.39 | 80.39 | 80.39 | 79.41 | - | 22 |
| Aug 11, 2025 | 78.04 | 80.39 | 78.04 | 80.39 | 79.41 | 7.30% | 672 |
| Aug 8, 2025 | 74.92 | 74.92 | 74.92 | 74.92 | 74.01 | -4.33% | 240 |
| Aug 7, 2025 | 78.31 | 78.31 | 78.31 | 78.31 | 77.36 | 8.60% | 284 |
| Aug 6, 2025 | 72.11 | 72.11 | 72.11 | 72.11 | 71.23 | - | 8 |
| Aug 5, 2025 | 72.11 | 72.11 | 72.11 | 72.11 | 71.23 | -4.99% | 1,352 |
| Aug 4, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 74.98 | -7.57% | 159 |
| Aug 1, 2025 | 82.12 | 82.12 | 82.12 | 82.12 | 81.12 | - | 151 |
| Jul 31, 2025 | 82.12 | 82.12 | 82.12 | 82.12 | 81.12 | - | 52 |
| Jul 30, 2025 | 82.12 | 82.12 | 82.12 | 82.12 | 81.12 | - | 91 |
| Jul 29, 2025 | 82.12 | 82.12 | 82.12 | 82.12 | 81.12 | - | - |
| Jul 28, 2025 | 82.12 | 82.12 | 82.12 | 82.12 | 81.12 | - | 19 |
| Jul 25, 2025 | 82.12 | 82.12 | 82.12 | 82.12 | 81.12 | - | - |
| Jul 24, 2025 | 82.12 | 82.12 | 82.12 | 82.12 | 81.12 | - | 15 |
| Jul 23, 2025 | 82.12 | 82.12 | 82.12 | 82.12 | 81.12 | - | 44 |