Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,251.38 +10.12 (+0.12%) Bitcoin USD
55,028.80 -2,699.83 (-4.68%) CMC Crypto 200
1,143.78 -64.92 (-5.37%)
BlueScope Steel Limited (BSL.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 20.15 | 20.62 | 20.08 | 20.51 | 20.51 | 1,207,764 |
| 04 Jul 2024 | 20.15 | 20.20 | 19.86 | 20.16 | 20.16 | 1,175,489 |
| 03 Jul 2024 | 19.87 | 20.00 | 19.67 | 19.92 | 19.92 | 1,740,359 |
| 02 Jul 2024 | 20.14 | 20.16 | 19.50 | 19.83 | 19.83 | 2,498,009 |
| 01 Jul 2024 | 20.35 | 20.43 | 20.14 | 20.24 | 20.24 | 1,220,440 |
| 28 Jun 2024 | 20.32 | 20.58 | 20.15 | 20.43 | 20.43 | 1,717,596 |
| 27 Jun 2024 | 19.92 | 20.32 | 19.61 | 20.32 | 20.32 | 1,987,193 |
| 26 Jun 2024 | 19.95 | 19.97 | 19.54 | 19.92 | 19.92 | 1,768,673 |
| 25 Jun 2024 | 19.68 | 19.97 | 19.42 | 19.97 | 19.97 | 1,640,480 |
| 24 Jun 2024 | 19.98 | 20.08 | 19.48 | 19.61 | 19.61 | 1,142,900 |
| 21 Jun 2024 | 19.94 | 20.08 | 19.82 | 20.02 | 20.02 | 3,216,227 |
| 20 Jun 2024 | 19.88 | 20.12 | 19.84 | 19.94 | 19.94 | 2,389,600 |
| 19 Jun 2024 | 20.39 | 20.43 | 20.04 | 20.05 | 20.05 | 2,350,490 |
| 18 Jun 2024 | 20.18 | 20.53 | 19.98 | 20.34 | 20.34 | 2,117,491 |
| 17 Jun 2024 | 19.98 | 20.23 | 19.61 | 20.22 | 20.22 | 2,440,139 |
| 14 Jun 2024 | 20.33 | 20.73 | 20.22 | 20.54 | 20.54 | 1,422,841 |
| 13 Jun 2024 | 20.43 | 20.66 | 20.31 | 20.39 | 20.39 | 1,454,146 |
| 12 Jun 2024 | 20.32 | 20.56 | 20.31 | 20.53 | 20.53 | 1,162,833 |
| 11 Jun 2024 | 21.12 | 21.20 | 20.24 | 20.42 | 20.42 | 2,292,554 |
| 07 Jun 2024 | 21.13 | 21.26 | 21.06 | 21.14 | 21.14 | 861,585 |
| 06 Jun 2024 | 21.35 | 21.37 | 20.88 | 21.09 | 21.09 | 1,556,458 |
| 05 Jun 2024 | 21.29 | 21.51 | 21.09 | 21.16 | 21.16 | 1,687,881 |
| 04 Jun 2024 | 21.50 | 21.71 | 21.32 | 21.64 | 21.64 | 1,218,211 |
| 03 Jun 2024 | 21.37 | 21.79 | 21.36 | 21.62 | 21.62 | 1,214,391 |
| 31 May 2024 | 21.15 | 21.28 | 21.05 | 21.14 | 21.14 | 6,741,226 |
| 30 May 2024 | 20.84 | 21.11 | 20.65 | 20.93 | 20.93 | 1,512,435 |
| 29 May 2024 | 21.10 | 21.35 | 20.82 | 20.91 | 20.91 | 2,173,068 |
| 28 May 2024 | 21.04 | 21.44 | 21.04 | 21.22 | 21.22 | 987,746 |
| 27 May 2024 | 21.68 | 21.74 | 21.06 | 21.22 | 21.22 | 1,125,895 |
| 24 May 2024 | 21.33 | 21.64 | 21.25 | 21.60 | 21.60 | 1,308,840 |
| 23 May 2024 | 21.11 | 21.52 | 21.01 | 21.48 | 21.48 | 1,386,940 |
| 22 May 2024 | 21.51 | 21.58 | 21.24 | 21.24 | 21.24 | 1,038,719 |
| 21 May 2024 | 21.60 | 21.68 | 21.13 | 21.13 | 21.13 | 1,835,999 |
| 20 May 2024 | 21.55 | 21.80 | 21.29 | 21.67 | 21.67 | 1,374,382 |
| 17 May 2024 | 21.19 | 21.45 | 21.19 | 21.34 | 21.34 | 891,956 |
| 16 May 2024 | 21.37 | 21.49 | 21.22 | 21.26 | 21.26 | 1,545,082 |
| 15 May 2024 | 21.36 | 21.49 | 21.19 | 21.19 | 21.19 | 1,305,379 |
| 14 May 2024 | 21.68 | 21.88 | 21.18 | 21.32 | 21.32 | 1,619,759 |
| 13 May 2024 | 22.06 | 22.15 | 21.55 | 21.69 | 21.69 | 1,302,673 |
| 10 May 2024 | 22.34 | 22.42 | 21.91 | 22.07 | 22.07 | 1,245,301 |
| 09 May 2024 | 22.46 | 22.52 | 22.17 | 22.27 | 22.27 | 943,834 |
| 08 May 2024 | 22.68 | 22.68 | 22.31 | 22.52 | 22.52 | 1,232,714 |
| 07 May 2024 | 22.71 | 22.74 | 22.14 | 22.66 | 22.66 | 1,878,723 |
| 06 May 2024 | 22.52 | 22.68 | 22.41 | 22.66 | 22.66 | 467,685 |
| 03 May 2024 | 22.38 | 22.55 | 22.26 | 22.43 | 22.43 | 593,441 |
| 02 May 2024 | 22.39 | 22.50 | 22.21 | 22.28 | 22.28 | 1,039,488 |
| 01 May 2024 | 22.60 | 22.65 | 22.11 | 22.36 | 22.36 | 1,291,568 |
| 30 Apr 2024 | 22.87 | 23.04 | 22.72 | 22.89 | 22.89 | 993,548 |
| 29 Apr 2024 | 22.80 | 22.81 | 22.47 | 22.79 | 22.79 | 1,104,180 |
| 26 Apr 2024 | 22.49 | 22.92 | 22.41 | 22.62 | 22.62 | 1,304,571 |
| 24 Apr 2024 | 22.72 | 22.80 | 22.19 | 22.76 | 22.76 | 1,753,922 |
| 23 Apr 2024 | 22.83 | 23.18 | 22.76 | 23.01 | 23.01 | 850,262 |
| 22 Apr 2024 | 22.97 | 23.27 | 22.78 | 22.87 | 22.87 | 914,844 |
| 19 Apr 2024 | 22.88 | 22.98 | 22.45 | 22.96 | 22.96 | 1,788,403 |
| 18 Apr 2024 | 23.75 | 24.14 | 23.10 | 23.10 | 23.10 | 1,737,233 |
| 17 Apr 2024 | 23.31 | 23.75 | 23.25 | 23.67 | 23.67 | 1,112,683 |
| 16 Apr 2024 | 23.89 | 24.06 | 23.46 | 23.50 | 23.50 | 2,519,090 |
| 15 Apr 2024 | 23.72 | 23.90 | 23.59 | 23.80 | 23.80 | 843,971 |
| 12 Apr 2024 | 23.87 | 23.97 | 23.61 | 23.86 | 23.86 | 1,373,346 |
| 11 Apr 2024 | 24.07 | 24.20 | 23.68 | 23.94 | 23.94 | 1,003,740 |
| 10 Apr 2024 | 23.75 | 24.25 | 23.74 | 24.13 | 24.13 | 1,268,393 |
| 09 Apr 2024 | 23.95 | 24.17 | 23.64 | 23.69 | 23.69 | 1,267,034 |
| 08 Apr 2024 | 23.72 | 23.90 | 23.52 | 23.64 | 23.64 | 1,220,943 |
| 05 Apr 2024 | 23.47 | 23.81 | 23.36 | 23.69 | 23.69 | 1,186,925 |
| 04 Apr 2024 | 23.39 | 23.55 | 23.08 | 23.50 | 23.50 | 1,159,296 |
| 03 Apr 2024 | 23.30 | 23.40 | 23.02 | 23.17 | 23.17 | 1,511,708 |
| 02 Apr 2024 | 23.77 | 23.97 | 23.38 | 23.44 | 23.44 | 1,658,863 |
| 28 Mar 2024 | 23.27 | 23.98 | 23.02 | 23.85 | 23.85 | 2,210,878 |
| 27 Mar 2024 | 22.75 | 23.10 | 22.61 | 23.00 | 23.00 | 1,328,822 |
| 26 Mar 2024 | 23.20 | 23.47 | 23.02 | 23.02 | 23.02 | 1,247,418 |
| 25 Mar 2024 | 23.00 | 23.57 | 22.79 | 23.30 | 23.30 | 1,687,272 |
| 22 Mar 2024 | 22.90 | 23.05 | 22.62 | 22.74 | 22.74 | 1,127,477 |
| 21 Mar 2024 | 22.87 | 23.03 | 22.48 | 22.94 | 22.94 | 1,622,208 |
| 20 Mar 2024 | 22.52 | 22.78 | 22.48 | 22.50 | 22.50 | 901,452 |
| 19 Mar 2024 | 22.37 | 22.67 | 22.27 | 22.53 | 22.53 | 1,076,983 |
| 18 Mar 2024 | 22.11 | 22.60 | 21.87 | 22.33 | 22.33 | 1,213,194 |
| 15 Mar 2024 | 22.00 | 22.24 | 21.95 | 22.16 | 22.16 | 3,640,969 |
| 14 Mar 2024 | 22.16 | 22.42 | 21.91 | 22.23 | 22.23 | 1,549,649 |
| 13 Mar 2024 | 21.85 | 22.36 | 21.85 | 22.17 | 22.17 | 1,623,849 |
| 12 Mar 2024 | 22.02 | 22.03 | 21.71 | 21.86 | 21.86 | 1,738,838 |
| 11 Mar 2024 | 22.31 | 22.47 | 21.88 | 22.02 | 22.02 | 839,592 |
| 08 Mar 2024 | 22.64 | 22.96 | 22.30 | 22.56 | 22.56 | 1,605,901 |
| 07 Mar 2024 | 21.59 | 22.22 | 21.57 | 22.18 | 22.18 | 2,051,926 |
| 06 Mar 2024 | 21.50 | 21.63 | 21.09 | 21.51 | 21.51 | 1,441,839 |
| 05 Mar 2024 | 22.40 | 22.44 | 21.33 | 21.33 | 21.33 | 2,485,849 |
| 04 Mar 2024 | 23.00 | 23.03 | 22.30 | 22.35 | 22.35 | 1,662,451 |
| 01 Mar 2024 | 22.93 | 23.08 | 22.50 | 22.77 | 22.77 | 1,278,306 |
| 29 Feb 2024 | 22.65 | 22.91 | 22.46 | 22.84 | 22.84 | 3,140,212 |
| 28 Feb 2024 | 22.72 | 22.89 | 22.49 | 22.60 | 22.60 | 924,766 |
| 27 Feb 2024 | 23.20 | 23.20 | 22.31 | 22.47 | 22.47 | 1,395,431 |
| 26 Feb 2024 | 23.66 | 23.66 | 22.79 | 22.85 | 22.85 | 1,780,519 |
| 23 Feb 2024 | 22.74 | 23.62 | 22.73 | 23.45 | 23.45 | 2,534,658 |
| 23 Feb 2024 | 0.25 Dividend | |||||
| 22 Feb 2024 | 22.25 | 22.83 | 22.24 | 22.73 | 22.48 | 1,835,622 |
| 21 Feb 2024 | 22.33 | 22.47 | 21.86 | 22.19 | 21.95 | 1,432,406 |
| 20 Feb 2024 | 21.70 | 22.50 | 21.70 | 22.50 | 22.25 | 1,694,934 |
| 19 Feb 2024 | 22.30 | 22.53 | 21.81 | 22.33 | 22.08 | 2,887,770 |
| 16 Feb 2024 | 22.20 | 22.85 | 22.13 | 22.85 | 22.60 | 2,757,538 |
| 15 Feb 2024 | 21.75 | 21.85 | 21.60 | 21.83 | 21.59 | 2,215,263 |
| 14 Feb 2024 | 21.56 | 21.73 | 21.36 | 21.67 | 21.43 | 1,366,628 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.