Canada markets open in 1 hour 24 minutes

BlueScope Steel Limited (BSL.XA)

Cboe AU - Cboe AU Real Time Price. Currency in AUD
Add to watchlist
19.91-0.16 (-0.80%)
At close: 03:59PM AEST
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 202419.9020.1219.8419.9119.91187,294
Jun 19, 202420.4220.4220.0520.0820.08181,606
Jun 18, 202420.1820.5219.9920.4120.41386,469
Jun 17, 202420.0020.2219.6220.2020.20533,463
Jun 14, 202420.3320.7320.2320.6120.61170,169
Jun 13, 202420.4820.6220.3120.3620.36216,779
Jun 12, 202420.3820.5520.3320.5220.52125,702
Jun 11, 202421.1421.2020.2520.4720.47334,486
Jun 07, 202421.1321.2621.0721.1221.12141,895
Jun 06, 202421.1621.2620.8921.0121.01248,790
Jun 05, 202421.4021.6021.1021.1521.15215,976
Jun 04, 202421.5621.7021.3321.6821.68201,665
Jun 03, 202421.3921.7821.3921.6121.61145,563
May 31, 202421.1521.2821.0521.1721.17691,176
May 30, 202420.9421.1120.6620.9620.96158,424
May 29, 202420.9121.3520.8220.9120.91191,041
May 28, 202421.2221.4321.0621.2221.2299,692
May 27, 202421.6721.6721.0621.1921.19222,361
May 24, 202421.3521.6421.2521.6321.63128,837
May 23, 202421.0221.5121.0121.4521.45159,579
May 22, 202421.4621.5821.3021.3321.33104,029
May 21, 202421.6021.6721.1621.1921.19176,307
May 20, 202421.5621.8021.5321.7121.71169,086
May 17, 202421.2121.4521.2021.3521.3572,209
May 16, 202421.3621.4921.2221.3621.36188,734
May 15, 202421.4421.4921.2721.2821.28136,931
May 14, 202421.8021.8021.1821.2621.26143,113
May 13, 202422.0922.0921.5621.6421.64101,863
May 10, 202422.3422.3621.9222.0222.02155,217
May 09, 202422.4122.4422.1722.2122.2198,656
May 08, 202422.6222.6222.3222.4422.44171,508
May 07, 202422.7122.7422.1422.5522.55592,833
May 06, 202422.5222.6722.4222.6222.62138,964
May 03, 202422.4422.5422.2722.4022.40160,566
May 02, 202422.4122.4822.2122.2322.23154,157
May 01, 202422.6122.6122.1022.2922.29226,050
Apr 30, 202422.8023.0222.8022.8822.88806,110
Apr 29, 202422.7422.8122.4822.7122.71124,207
Apr 26, 202422.5422.9122.4222.6122.61147,903
Apr 24, 202422.8022.8022.1922.6422.64281,969
Apr 23, 202422.8223.1722.7622.9822.98424,253
Apr 22, 202422.9723.2622.7822.7922.7987,082
Apr 19, 202422.9122.9722.4522.9022.90332,713
Apr 18, 202423.7624.1023.1323.1523.15141,465
Apr 17, 2024------
Apr 16, 202423.8224.0623.4723.6123.61311,764
Apr 15, 202423.7823.8923.6023.8423.8478,228
Apr 12, 202423.8423.9723.6323.8923.89396,045
Apr 11, 202424.1024.1623.6923.9723.9799,785
Apr 10, 202423.8124.2423.8124.1524.1581,190
Apr 09, 202423.9124.1523.6323.7523.75110,521
Apr 08, 202423.7223.9023.5223.6423.64427,865
Apr 05, 202423.3823.8123.3423.7323.731,061,919
Apr 04, 202423.3423.5523.1323.5223.52126,519
Apr 03, 202423.3523.4023.0323.2623.26202,740
Apr 02, 202423.7923.9523.3823.4423.44357,550
Mar 28, 202423.1523.9723.0323.9323.93369,089
Mar 27, 202422.7623.1022.6223.0323.03165,724
Mar 26, 202423.2723.4623.1023.1223.12135,716
Mar 25, 202422.9223.5622.8023.3823.38310,044
Mar 22, 202422.8623.0422.6222.7222.72117,618
Mar 21, 202422.7023.0222.4922.9422.94254,363
Mar 20, 202422.6922.7722.4922.5722.5768,902
Mar 19, 202422.3522.6622.2722.6022.60119,657
Mar 18, 202422.1122.5821.9222.3622.36127,589
Mar 15, 202422.0122.2321.9522.0922.091,156,633
Mar 14, 202422.1422.4121.9822.2022.20657,928
Mar 13, 202421.9422.3621.8522.2422.24155,218
Mar 12, 202422.0222.0221.7121.8121.81605,420
Mar 11, 202422.3122.4021.8822.0822.08161,211
Mar 08, 202422.7222.9522.3022.6322.63241,295
Mar 07, 202421.6022.2221.6022.1922.19315,175
Mar 06, 202421.4121.6121.1021.4821.48245,267
Mar 05, 202422.4022.4121.3421.3721.37824,967
Mar 04, 202423.0023.0022.3022.3622.36249,814
Mar 01, 202423.0223.0222.5122.7922.79160,215
Feb 29, 202422.6422.9122.5422.8822.88237,632
Feb 28, 202422.7222.8922.4922.6022.60192,366
Feb 27, 202423.1823.2022.3222.5022.50220,535
Feb 26, 202423.6323.6422.7922.9322.93228,413
Feb 23, 202422.7423.6222.7423.5523.55260,637
Feb 23, 20240.25 Dividend
Feb 22, 202422.2522.8322.2422.8122.56396,590
Feb 21, 202422.3422.4421.8622.2321.98174,713
Feb 20, 202421.8222.4621.8022.4522.20156,819
Feb 19, 202422.3922.4821.8222.2422.00827,671
Feb 16, 202422.2522.7322.1522.6422.39347,569
Feb 15, 202421.7621.8521.6021.7221.48135,000
Feb 14, 202421.5621.7321.3921.6321.39168,906
Feb 13, 202421.9922.1221.7821.8221.58288,728
Feb 12, 202421.6922.1121.3021.9521.71439,901
Feb 09, 202422.5822.6321.7721.8021.56264,758
Feb 08, 202423.3223.4722.6122.6422.39237,410
Feb 07, 202423.4023.5222.8223.1022.85265,089
Feb 06, 202422.9023.2722.8923.1622.90275,286
Feb 05, 202423.1723.3322.9923.2322.98139,200
Feb 02, 202423.4523.5423.1923.3523.09188,470
Feb 01, 202423.7523.7523.2523.4023.1496,119
Jan 31, 202423.4623.7823.2123.6823.421,225,452
Jan 30, 202423.7223.8323.1523.1622.90239,041
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...