BlueScope Steel Limited (ASX:BSL)
Australia
· Delayed Price · Currency is AUD 23.78
-0.10 (-0.42%)
At close: Dec 5, 2025
BlueScope Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.00 | 24.01 | 23.51 | 23.78 | 23.78 | -0.42% | 2,426,613 |
| Dec 4, 2025 | 24.20 | 24.22 | 23.69 | 23.88 | 23.88 | -0.13% | 2,160,800 |
| Dec 3, 2025 | 23.68 | 24.03 | 23.68 | 23.91 | 23.91 | -0.25% | 1,672,161 |
| Dec 2, 2025 | 23.98 | 24.42 | 23.96 | 23.97 | 23.97 | -1.56% | 2,397,251 |
| Dec 1, 2025 | 23.98 | 24.48 | 23.92 | 24.35 | 24.35 | 0.33% | 2,343,093 |
| Nov 28, 2025 | 23.54 | 24.46 | 23.54 | 24.27 | 24.27 | 2.28% | 1,364,338 |
| Nov 27, 2025 | 23.85 | 24.00 | 23.52 | 23.73 | 23.73 | -1.04% | 1,350,201 |
| Nov 26, 2025 | 22.96 | 24.06 | 22.96 | 23.98 | 23.98 | 2.61% | 4,146,963 |
| Nov 25, 2025 | 22.35 | 23.54 | 22.35 | 23.37 | 23.37 | 3.36% | 3,077,855 |
| Nov 24, 2025 | 22.18 | 22.61 | 21.71 | 22.61 | 22.61 | 2.96% | 45,252,042 |
| Nov 21, 2025 | 22.00 | 22.46 | 21.84 | 21.96 | 21.96 | -2.96% | 3,143,305 |
| Nov 20, 2025 | 22.37 | 22.81 | 22.25 | 22.63 | 22.63 | 0.09% | 2,438,890 |
| Nov 19, 2025 | 22.50 | 22.93 | 22.27 | 22.61 | 22.61 | 2.31% | 2,741,021 |
| Nov 18, 2025 | 21.00 | 22.18 | 20.46 | 22.10 | 22.10 | -1.69% | 4,443,726 |
| Nov 17, 2025 | 22.80 | 22.80 | 22.35 | 22.48 | 22.48 | -1.45% | 2,843,312 |
| Nov 14, 2025 | 23.00 | 23.27 | 22.81 | 22.81 | 22.81 | -1.34% | 3,536,582 |
| Nov 13, 2025 | 22.36 | 23.12 | 22.36 | 23.12 | 23.12 | 3.49% | 3,112,260 |
| Nov 12, 2025 | 22.42 | 22.84 | 22.21 | 22.34 | 22.34 | -0.09% | 1,736,396 |
| Nov 11, 2025 | 22.21 | 22.41 | 22.09 | 22.36 | 22.36 | 1.36% | 1,702,469 |
| Nov 10, 2025 | 22.24 | 22.26 | 21.93 | 22.06 | 22.06 | -0.81% | 1,972,879 |
| Nov 7, 2025 | 22.08 | 22.26 | 21.95 | 22.24 | 22.24 | 0.45% | 1,943,683 |
| Nov 6, 2025 | 21.86 | 22.69 | 21.79 | 22.14 | 22.14 | 1.75% | 3,392,412 |
| Nov 5, 2025 | 21.18 | 21.76 | 21.11 | 21.76 | 21.76 | -0.27% | 2,605,449 |
| Nov 4, 2025 | 22.65 | 22.70 | 21.77 | 21.82 | 21.82 | -3.88% | 2,431,109 |
| Nov 3, 2025 | 22.96 | 23.00 | 22.59 | 22.70 | 22.70 | -0.87% | 2,627,757 |
| Oct 31, 2025 | 22.89 | 22.99 | 22.75 | 22.90 | 22.90 | -0.39% | 2,104,877 |
| Oct 30, 2025 | 22.64 | 23.03 | 22.64 | 22.99 | 22.99 | -0.48% | 2,531,052 |
| Oct 29, 2025 | 23.04 | 23.44 | 22.73 | 23.10 | 23.10 | 3.22% | 2,207,267 |
| Oct 28, 2025 | 22.50 | 23.07 | 22.36 | 22.38 | 22.38 | 0.40% | 3,055,803 |
| Oct 27, 2025 | 22.08 | 22.35 | 21.98 | 22.29 | 22.29 | 1.50% | 2,720,755 |
| Oct 24, 2025 | 21.50 | 22.17 | 21.46 | 21.96 | 21.96 | 2.09% | 2,999,255 |
| Oct 23, 2025 | 21.41 | 21.69 | 21.32 | 21.51 | 21.51 | -0.19% | 2,665,223 |
| Oct 22, 2025 | 21.40 | 21.79 | 21.15 | 21.55 | 21.55 | 1.75% | 2,974,748 |
| Oct 21, 2025 | 21.10 | 21.36 | 20.98 | 21.18 | 21.18 | 1.39% | 2,910,251 |
| Oct 20, 2025 | 20.80 | 20.98 | 20.69 | 20.89 | 20.89 | 0.05% | 1,997,440 |
| Oct 17, 2025 | 20.71 | 21.00 | 20.55 | 20.88 | 20.88 | -0.14% | 2,653,264 |
| Oct 16, 2025 | 20.71 | 20.91 | 20.53 | 20.91 | 20.91 | 0.48% | 3,593,290 |
| Oct 15, 2025 | 20.43 | 20.81 | 20.34 | 20.81 | 20.81 | 2.61% | 3,223,514 |
| Oct 14, 2025 | 20.60 | 20.82 | 20.23 | 20.28 | 20.28 | -1.74% | 3,411,669 |
| Oct 13, 2025 | 20.93 | 20.93 | 20.35 | 20.64 | 20.64 | -1.67% | 2,647,669 |
| Oct 10, 2025 | 21.60 | 21.80 | 20.95 | 20.99 | 20.99 | -3.05% | 3,635,410 |
| Oct 9, 2025 | 22.03 | 22.03 | 21.47 | 21.65 | 21.65 | 0.32% | 2,580,104 |
| Oct 8, 2025 | 22.14 | 22.14 | 21.49 | 21.58 | 21.58 | -2.31% | 1,976,909 |
| Oct 7, 2025 | 22.68 | 22.74 | 22.09 | 22.09 | 22.09 | -3.11% | 2,621,307 |
| Oct 6, 2025 | 22.80 | 23.01 | 22.71 | 22.80 | 22.80 | - | 676,150 |
| Oct 3, 2025 | 22.68 | 22.89 | 22.51 | 22.80 | 22.80 | -0.18% | 1,242,995 |
| Oct 2, 2025 | 22.80 | 22.85 | 22.53 | 22.84 | 22.84 | 1.51% | 991,942 |
| Oct 1, 2025 | 22.79 | 22.79 | 22.42 | 22.50 | 22.50 | -0.84% | 1,297,789 |
| Sep 30, 2025 | 22.61 | 22.98 | 22.40 | 22.69 | 22.69 | 0.18% | 2,441,512 |
| Sep 29, 2025 | 22.76 | 22.79 | 22.41 | 22.65 | 22.65 | -0.22% | 1,181,964 |