Skip to main content
BlueScope Steel Limited (ASX:BSL)
Australia flag Australia · Delayed Price · Currency is AUD
22.70
+0.16 (0.71%)
Sep 26, 2025, 4:13 PM AEST

BlueScope Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202522.6522.9322.5422.7022.700.71%1,395,935
Sep 25, 202522.5322.5922.3222.5422.54-0.27%2,134,950
Sep 24, 202522.5022.6722.4322.6022.60-0.26%1,519,260
Sep 23, 202522.4122.6822.4122.6622.660.53%919,958
Sep 22, 202522.4622.6922.3122.5422.540.49%1,126,665
Sep 19, 202522.4722.6422.1822.4322.430.76%3,369,191
Sep 18, 202522.5522.5522.2522.2622.26-1.20%1,391,805
Sep 17, 202522.3022.6022.2222.5322.530.27%992,696
Sep 16, 202522.1722.5422.1522.4722.471.08%1,004,018
Sep 15, 202522.0022.2622.0022.2322.23-0.27%1,164,185
Sep 12, 202522.1822.4122.0622.2922.290.86%780,155
Sep 11, 202521.9522.1221.8122.1022.10-0.45%926,824
Sep 10, 202522.2322.3122.0822.2022.20-0.80%1,323,160
Sep 9, 202522.3522.4722.0922.3822.38-1.93%970,147
Sep 8, 202522.6922.8522.5922.8222.52-0.39%1,543,441
Sep 5, 202522.8123.0722.7822.9122.610.48%907,554
Sep 4, 202522.8022.9322.6322.8022.500.62%1,089,894
Sep 3, 202522.9923.2222.5122.6622.36-1.31%1,377,573
Sep 2, 202522.9523.1922.8022.9622.660.53%858,642
Sep 1, 202522.9323.0522.6922.8422.54-0.48%653,746
Aug 29, 202522.8923.2222.8722.9522.65-0.04%1,731,814
Aug 28, 202523.2023.3022.9622.9622.66-1.08%1,069,133
Aug 27, 202522.8423.2722.7423.2122.902.34%1,776,055
Aug 26, 202523.4923.5322.4722.6822.38-2.70%4,158,577
Aug 25, 202523.4023.5723.1223.3123.000.26%2,227,190
Aug 22, 202524.0124.4623.0823.2522.94-3.17%1,608,494
Aug 21, 202524.0124.5723.8524.0123.691.31%2,866,145
Aug 20, 202523.3023.7222.7523.7023.392.86%1,965,333
Aug 19, 202523.3023.3622.6423.0422.74-1.87%2,837,623
Aug 18, 202523.0024.1022.5523.4823.17-3.14%3,042,681
Aug 15, 202523.9924.2423.8924.2423.920.62%1,549,012
Aug 14, 202523.9524.4423.9424.0923.770.54%885,841
Aug 13, 202523.9424.2823.8223.9623.650.50%1,155,068
Aug 12, 202523.9023.9823.5323.8423.53-0.71%1,112,124
Aug 11, 202523.9024.0823.8124.0123.691.18%902,809
Aug 8, 202523.5223.9023.4523.7323.421.28%690,849
Aug 7, 202523.3423.5023.0923.4323.120.30%686,348
Aug 6, 202523.0723.4222.8723.3623.051.61%1,273,461
Aug 5, 202523.2423.2522.8722.9922.69-0.48%1,457,671
Aug 4, 202523.3023.3022.9923.1022.80-1.20%1,082,988
Aug 1, 202523.4523.6523.2123.3823.07-1.64%1,783,238
Jul 31, 202524.0024.3123.6123.7723.46-2.66%1,827,884
Jul 30, 202524.2824.5024.2024.4224.100.25%1,322,309
Jul 29, 202524.7524.8224.2424.3624.04-1.85%926,043
Jul 28, 202524.9124.9724.7524.8224.49-0.04%541,900
Jul 25, 202525.2025.3324.6824.8324.50-2.24%857,549
Jul 24, 202525.5425.5825.2725.4025.070.36%1,066,826
Jul 23, 202525.3225.6625.1525.3124.980.72%1,131,091
Jul 22, 202524.4325.1824.4325.1324.803.16%1,157,195
Jul 21, 202524.1624.4324.0224.3624.04-0.08%551,777