UK markets closed

BlueScope Steel Limited (BSL.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
21.16+0.20 (+0.97%)
At close: 03:59PM AEST
Time period:
02 Jun 2023 - 02 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202421.1521.2821.0521.1721.17691,176
30 May 202420.9421.1120.6620.9620.96158,424
29 May 202420.9121.3520.8220.9120.91191,041
28 May 202421.2221.4321.0621.2221.2299,692
27 May 202421.6721.6721.0621.1921.19222,361
24 May 202421.3521.6421.2521.6321.63128,837
23 May 202421.0221.5121.0121.4521.45159,579
22 May 202421.4621.5821.3021.3321.33104,029
21 May 202421.6021.6721.1621.1921.19176,307
20 May 202421.5621.8021.5321.7121.71169,086
17 May 202421.2121.4521.2021.3521.3572,209
16 May 202421.3621.4921.2221.3621.36188,734
15 May 202421.4421.4921.2721.2821.28136,931
14 May 202421.8021.8021.1821.2621.26143,113
13 May 202422.0922.0921.5621.6421.64101,863
10 May 202422.3422.3621.9222.0222.02155,217
09 May 202422.4122.4422.1722.2122.2198,656
08 May 202422.6222.6222.3222.4422.44171,508
07 May 202422.7122.7422.1422.5522.55592,833
06 May 202422.5222.6722.4222.6222.62138,964
03 May 202422.4422.5422.2722.4022.40160,566
02 May 202422.4122.4822.2122.2322.23154,157
01 May 202422.6122.6122.1022.2922.29226,050
30 Apr 202422.8023.0222.8022.8822.88806,110
29 Apr 202422.7422.8122.4822.7122.71124,207
26 Apr 202422.5422.9122.4222.6122.61147,903
24 Apr 202422.8022.8022.1922.6422.64281,969
23 Apr 202422.8223.1722.7622.9822.98424,253
22 Apr 202422.9723.2622.7822.7922.7987,082
19 Apr 202422.9122.9722.4522.9022.90332,713
18 Apr 202423.7624.1023.1323.1523.15141,465
17 Apr 2024------
16 Apr 202423.8224.0623.4723.6123.61311,764
15 Apr 202423.7823.8923.6023.8423.8478,228
12 Apr 202423.8423.9723.6323.8923.89396,045
11 Apr 202424.1024.1623.6923.9723.9799,785
10 Apr 202423.8124.2423.8124.1524.1581,190
09 Apr 202423.9124.1523.6323.7523.75110,521
08 Apr 202423.7223.9023.5223.6423.64427,865
05 Apr 202423.3823.8123.3423.7323.731,061,919
04 Apr 202423.3423.5523.1323.5223.52126,519
03 Apr 202423.3523.4023.0323.2623.26202,740
02 Apr 202423.7923.9523.3823.4423.44357,550
28 Mar 202423.1523.9723.0323.9323.93369,089
27 Mar 202422.7623.1022.6223.0323.03165,724
26 Mar 202423.2723.4623.1023.1223.12135,716
25 Mar 202422.9223.5622.8023.3823.38310,044
22 Mar 202422.8623.0422.6222.7222.72117,618
21 Mar 202422.7023.0222.4922.9422.94254,363
20 Mar 202422.6922.7722.4922.5722.5768,902
19 Mar 202422.3522.6622.2722.6022.60119,657
18 Mar 202422.1122.5821.9222.3622.36127,589
15 Mar 202422.0122.2321.9522.0922.091,156,633
14 Mar 202422.1422.4121.9822.2022.20657,928
13 Mar 202421.9422.3621.8522.2422.24155,218
12 Mar 202422.0222.0221.7121.8121.81605,420
11 Mar 202422.3122.4021.8822.0822.08161,211
08 Mar 202422.7222.9522.3022.6322.63241,295
07 Mar 202421.6022.2221.6022.1922.19315,175
06 Mar 202421.4121.6121.1021.4821.48245,267
05 Mar 202422.4022.4121.3421.3721.37824,967
04 Mar 202423.0023.0022.3022.3622.36249,814
01 Mar 202423.0223.0222.5122.7922.79160,215
29 Feb 202422.6422.9122.5422.8822.88237,632
28 Feb 202422.7222.8922.4922.6022.60192,366
27 Feb 202423.1823.2022.3222.5022.50220,535
26 Feb 202423.6323.6422.7922.9322.93228,413
23 Feb 202422.7423.6222.7423.5523.55260,637
23 Feb 20240.25 Dividend
22 Feb 202422.2522.8322.2422.8122.56396,590
21 Feb 202422.3422.4421.8622.2321.98174,713
20 Feb 202421.8222.4621.8022.4522.20156,819
19 Feb 202422.3922.4821.8222.2422.00827,671
16 Feb 202422.2522.7322.1522.6422.39347,569
15 Feb 202421.7621.8521.6021.7221.48135,000
14 Feb 202421.5621.7321.3921.6321.39168,906
13 Feb 202421.9922.1221.7821.8221.58288,728
12 Feb 202421.6922.1121.3021.9521.71439,901
09 Feb 202422.5822.6321.7721.8021.56264,758
08 Feb 202423.3223.4722.6122.6422.39237,410
07 Feb 202423.4023.5222.8223.1022.85265,089
06 Feb 202422.9023.2722.8923.1622.90275,286
05 Feb 202423.1723.3322.9923.2322.98139,200
02 Feb 202423.4523.5423.1923.3523.09188,470
01 Feb 202423.7523.7523.2523.4023.1496,119
31 Jan 202423.4623.7823.2123.6823.421,225,452
30 Jan 202423.7223.8323.1523.1622.90239,041
29 Jan 202423.5323.6623.3523.5723.31191,440
25 Jan 202423.0723.4422.9923.3323.07168,362
24 Jan 202422.7622.9622.7122.8022.5589,683
23 Jan 202422.5822.8522.5022.7122.4668,760
22 Jan 202422.4922.6622.3922.5522.30100,629
19 Jan 202422.5322.7022.2322.4222.17122,887
18 Jan 2024------
17 Jan 202422.5722.6922.1022.2021.96136,874
16 Jan 202422.8022.8322.2922.3222.08133,667
15 Jan 202422.4422.7122.3722.7022.45287,907
12 Jan 202422.2622.6022.1622.5522.30118,590
11 Jan 202422.5622.5622.1422.3022.0697,394
10 Jan 202421.9022.1421.7222.1221.8890,461
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...