BlueScope Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	80.72	80.72	80.72	80.72	80.72	-	35
Jul 17, 2025	80.72	80.72	80.72	80.72	80.72	-	17
Jul 16, 2025	80.72	80.72	80.72	80.72	80.72	-	-
Jul 15, 2025	80.72	80.72	80.72	80.72	80.72	-	61
Jul 14, 2025	80.72	80.72	80.72	80.72	80.72	-	132
Jul 11, 2025	80.72	80.72	80.72	80.72	80.72	-	146
Jul 10, 2025	80.72	80.72	80.72	80.72	80.72	-1.05%	234
Jul 9, 2025	81.58	81.58	81.58	81.58	81.58	-	237
Jul 8, 2025	81.58	81.58	81.58	81.58	81.58	2.94%	531
Jul 7, 2025	79.25	79.25	79.25	79.25	79.25	-	27
Jul 3, 2025	79.25	79.25	79.25	79.25	79.25	7.40%	158
Jul 2, 2025	73.79	73.79	73.79	73.79	73.79	-	46
Jul 1, 2025	73.79	73.79	73.79	73.79	73.79	-	38
Jun 30, 2025	73.79	73.79	73.79	73.79	73.79	2.93%	449
Jun 27, 2025	71.69	71.69	71.69	71.69	71.69	-	110
Jun 26, 2025	71.69	71.69	71.69	71.69	71.69	2.63%	1,177
Jun 25, 2025	69.85	69.85	69.85	69.85	69.85	-6.90%	199
Jun 24, 2025	72.73	75.03	70.42	75.03	75.03	6.97%	839
Jun 23, 2025	70.14	70.14	70.14	70.14	70.14	-0.92%	269
Jun 20, 2025	70.79	70.79	70.79	70.79	70.79	-4.00%	193
Jun 18, 2025	73.74	73.74	73.74	73.74	73.74	3.16%	185
Jun 17, 2025	71.48	71.48	71.48	71.48	71.48	-0.91%	207
Jun 16, 2025	72.14	72.14	72.14	72.14	72.14	-1.52%	236
Jun 13, 2025	73.25	73.25	73.25	73.25	73.25	-	106
Jun 12, 2025	73.25	73.25	73.25	73.25	73.25	-3.80%	726
Jun 11, 2025	76.14	76.14	76.14	76.14	76.14	1.51%	137
Jun 10, 2025	75.01	75.01	75.01	75.01	75.01	2.92%	309
Jun 9, 2025	72.88	72.88	72.88	72.88	72.88	-	145
Jun 6, 2025	72.88	72.88	72.88	72.88	72.88	-	10
Jun 5, 2025	72.88	72.88	72.88	72.88	72.88	-	104
Jun 4, 2025	72.88	72.88	72.88	72.88	72.88	-	70
Jun 3, 2025	72.88	72.88	72.88	72.88	72.88	-	78
Jun 2, 2025	72.88	72.88	72.88	72.88	72.88	-	153
May 30, 2025	72.22	72.88	72.22	72.88	72.88	-5.19%	4,549
May 29, 2025	76.87	76.87	76.87	76.87	76.87	-	68
May 28, 2025	76.87	76.87	76.87	76.87	76.87	-	1,003
May 27, 2025	76.87	76.87	76.87	76.87	76.87	-	108
May 23, 2025	76.87	76.87	76.87	76.87	76.87	-	15
May 22, 2025	77.03	77.03	76.87	76.87	76.87	-1.48%	535
May 21, 2025	77.01	78.03	74.13	78.03	78.03	2.06%	847
May 20, 2025	76.45	76.45	76.45	76.45	76.45	-	1
May 19, 2025	76.45	76.45	76.45	76.45	76.45	-2.28%	300
May 16, 2025	78.24	78.24	78.24	78.24	78.24	-	39
May 15, 2025	78.24	78.24	78.24	78.24	78.24	-	57
May 14, 2025	74.12	78.24	74.08	78.24	78.24	5.13%	477
May 13, 2025	77.32	77.92	74.42	74.42	74.42	-2.60%	1,309
May 12, 2025	76.41	76.41	76.41	76.41	76.41	-0.18%	448
May 9, 2025	75.49	76.55	75.49	76.55	76.55	0.09%	1,223
May 8, 2025	76.48	76.48	76.48	76.48	76.48	-	12
May 7, 2025	76.48	76.48	76.48	76.48	76.48	9.51%	241