Bluescope Steel Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 30.300 | 31.030 | 30.250 | 30.960 | 29.676 | 1,671,154 |
| 2026-05-06 | 29.840 | 30.440 | 29.840 | 30.310 | 29.053 | 1,665,152 |
| 2026-05-05 | 29.110 | 29.570 | 28.780 | 29.560 | 28.334 | 945,310 |
| 2026-05-04 | 29.990 | 30.040 | 29.530 | 29.530 | 28.306 | 1,367,591 |
| 2026-05-01 | 30.050 | 30.270 | 29.685 | 30.000 | 28.756 | 1,927,034 |
| 2026-04-30 | 30.400 | 30.700 | 29.560 | 29.790 | 28.555 | 2,021,610 |
| 2026-04-29 | 29.900 | 30.670 | 29.790 | 30.490 | 29.226 | 1,044,302 |
| 2026-04-28 | 29.860 | 30.110 | 29.610 | 30.000 | 28.756 | 1,445,618 |
| 2026-04-27 | 29.470 | 29.600 | 29.210 | 29.600 | 28.373 | 694,102 |
| 2026-04-24 | 29.440 | 29.460 | 28.920 | 29.460 | 28.239 | 988,498 |
← NewerPage 3 of 3 · 130 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-08 | 1.3500 AUD |
| 2026-02-20 | 0.6500 AUD |
| 2026-01-20 | 1.0000 AUD |
| 2025-09-09 | 0.3000 AUD |
| 2025-02-21 | 0.3000 AUD |
| 2024-09-10 | 0.3000 AUD |
| 2024-02-23 | 0.2500 AUD |
| 2023-09-12 | 0.2500 AUD |
| 2023-02-24 | 0.2500 AUD |
| 2022-09-06 | 0.2500 AUD |
| 2022-02-25 | 0.2500 AUD |
| 2021-09-07 | 0.4400 AUD |
| 2021-02-26 | 0.0600 AUD |
| 2020-09-08 | 0.0800 AUD |
| 2020-02-28 | 0.0600 AUD |
| 2019-09-11 | 0.0800 AUD |
| 2019-03-01 | 0.0600 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.