Bluescope Steel Ltd (OP: BLSFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 27, 2020 | 10.00 | 10.00 | 10.00 | 0 | -0.90(-8.24%) | |
| Jan 24, 2020 | 10.90 | 10.90 | 10.90 | 6 | +0.00(+0.00%) | |
| Jan 15, 2020 | 10.90 | 10.90 | 10.90 | 0 | +0.70(+6.84%) | |
| Jan 03, 2020 | 10.20 | 10.20 | 10.20 | 0 | -0.30(-2.86%) | |
| Dec 31, 2019 | 10.50 | 10.50 | 10.50 | 0 | -0.35(-3.23%) | |
| Dec 26, 2019 | 10.85 | 10.85 | 10.85 | 0 | +0.25(+2.36%) | |
| Dec 20, 2019 | 10.60 | 10.60 | 10.60 | 0 | +0.18(+1.71%) | |
| Dec 18, 2019 | 10.42 | 10.42 | 10.42 | 0 | +0.22(+2.17%) | |
| Dec 09, 2019 | 10.20 | 10.20 | 10.20 | 0 | +0.08(+0.79%) | |
| Nov 27, 2019 | 10.12 | 10.12 | 10.12 | 0 | +0.27(+2.75%) | |
| Nov 25, 2019 | 9.850 | 9.850 | 9.850 | 0 | +0.01(+0.14%) | |
| Nov 15, 2019 | 9.836 | 9.836 | 9.836 | 0 | +1.69(+20.69%) | |
| Nov 12, 2019 | 8.150 | 8.150 | 8.150 | 0 | +0.00(+0.00%) | |
| Oct 14, 2019 | 8.150 | 8.150 | 8.150 | 0 | +0.55(+7.24%) | |
| Oct 11, 2019 | 7.600 | 7.600 | 7.600 | 84 | +0.00(+0.00%) | |
| Oct 10, 2019 | 7.600 | 7.600 | 7.600 | 34 | +0.00(+0.00%) | |
| Oct 08, 2019 | 7.600 | 7.600 | 7.600 | 0 | -0.30(-3.80%) | |
| Oct 02, 2019 | 7.900 | 7.900 | 7.900 | 0 | -0.44(-5.31%) | |
| Sep 19, 2019 | 8.343 | 8.343 | 8.343 | 0 | -0.36(-4.10%) | |
| Sep 17, 2019 | 8.700 | 8.700 | 8.700 | 0 | -0.80(-8.42%) | |
| Sep 13, 2019 | 9.500 | 9.500 | 9.500 | 0 | +0.00(+0.00%) | |
| Sep 11, 2019 | 9.500 | 9.500 | 9.500 | 0 | +0.90(+10.47%) | |
| Sep 05, 2019 | 8.600 | 8.600 | 8.600 | 0 | +0.35(+4.24%) | |
| Aug 26, 2019 | 8.250 | 8.250 | 8.250 | 0 | +0.08(+0.98%) | |
| Aug 16, 2019 | 8.170 | 8.170 | 8.170 | 0 | -0.80(-8.92%) | |
| Aug 05, 2019 | 8.970 | 8.970 | 8.970 | 0 | +0.00(+0.00%) | |
| Jul 29, 2019 | 8.970 | 8.970 | 8.970 | 0 | +1.57(+21.22%) | |
| Jun 06, 2019 | 7.400 | 7.400 | 7.400 | 0 | +0.10(+1.37%) | |
| May 31, 2019 | 7.300 | 7.300 | 7.300 | 0 | -1.10(-13.10%) | |
| May 30, 2019 | 8.400 | 8.400 | 8.400 | 17 | +0.00(+0.00%) | |
| May 22, 2019 | 8.400 | 8.400 | 8.400 | 0 | -0.75(-8.20%) | |
| May 13, 2019 | 9.150 | 9.150 | 9.150 | 0 | +0.00(+0.00%) | |
| May 09, 2019 | 9.150 | 9.150 | 9.150 | 0 | -0.35(-3.68%) | |
| May 06, 2019 | 9.500 | 9.500 | 9.500 | 0 | -0.12(-1.25%) | |
| Apr 30, 2019 | 9.620 | 9.620 | 9.620 | 0 | -0.08(-0.82%) | |
| Apr 29, 2019 | 9.700 | 9.700 | 9.700 | 13 | +0.00(+0.00%) | |
| Apr 12, 2019 | 9.700 | 9.700 | 9.700 | 0 | -0.15(-1.52%) | |
| Apr 11, 2019 | 9.850 | 9.850 | 9.850 | 9.850 | 1,032 | -0.45(-4.37%) |
| Apr 10, 2019 | 10.30 | 10.30 | 10.30 | 10.30 | 200 | +0.00(+0.00%) |
| Apr 08, 2019 | 10.30 | 10.30 | 10.30 | 0 | +0.40(+4.04%) | |
| Apr 01, 2019 | 9.900 | 9.900 | 9.900 | 0 | +0.35(+3.66%) | |
| Mar 27, 2019 | 9.550 | 9.550 | 9.550 | 0 | -0.20(-2.05%) | |
| Mar 22, 2019 | 9.750 | 9.750 | 9.750 | 0 | -0.15(-1.52%) | |
| Mar 06, 2019 | 9.900 | 9.900 | 9.900 | 0 | +1.15(+13.14%) | |
| Feb 26, 2019 | 8.750 | 8.750 | 8.750 | 0 | +0.00(+0.00%) | |
| Feb 25, 2019 | 8.750 | 8.750 | 8.750 | 13 | +0.00(+0.00%) | |
| Feb 22, 2019 | 8.750 | 8.750 | 8.750 | 8.750 | 100 | +0.15(+1.74%) |
| Feb 20, 2019 | 8.600 | 8.600 | 8.600 | 0 | -0.20(-2.27%) | |
| Feb 12, 2019 | 8.800 | 8.800 | 8.800 | 0 | -0.06(-0.70%) | |
| Feb 06, 2019 | 8.862 | 8.862 | 8.862 | 0 | +0.01(+0.14%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
