Bluescope Steel Ltd (OP: BLSFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2018 | 7.700 | 7.700 | 7.700 | 0 | +0.15(+1.99%) | |
| Dec 24, 2018 | 7.550 | 7.550 | 7.550 | 0 | -0.74(-8.88%) | |
| Dec 12, 2018 | 8.286 | 8.286 | 8.286 | 0 | -0.86(-9.44%) | |
| Dec 03, 2018 | 9.150 | 9.150 | 9.150 | 0 | +1.15(+14.38%) | |
| Nov 29, 2018 | 8.000 | 8.000 | 8.000 | 0 | -1.49(-15.67%) | |
| Nov 15, 2018 | 9.486 | 9.486 | 9.486 | 0 | +0.17(+1.78%) | |
| Nov 13, 2018 | 9.320 | 9.320 | 9.320 | 0 | -0.88(-8.63%) | |
| Nov 06, 2018 | 10.20 | 10.20 | 10.20 | 0 | -0.19(-1.83%) | |
| Nov 05, 2018 | 10.39 | 10.39 | 10.39 | 10.39 | 150 | +0.18(+1.77%) |
| Oct 30, 2018 | 10.21 | 10.21 | 10.21 | 0 | -0.91(-8.19%) | |
| Oct 22, 2018 | 11.12 | 11.12 | 11.12 | 0 | +0.00(+0.00%) | |
| Oct 15, 2018 | 11.12 | 11.12 | 11.12 | 0 | +0.00(+0.00%) | |
| Oct 11, 2018 | 11.12 | 11.12 | 11.12 | 0 | +0.00(+0.00%) | |
| Oct 09, 2018 | 11.12 | 11.12 | 11.12 | 0 | -1.06(-8.67%) | |
| Sep 26, 2018 | 12.18 | 12.18 | 12.18 | 0 | -0.52(-4.13%) | |
| Sep 17, 2018 | 12.70 | 12.70 | 12.70 | 0 | +0.00(+0.00%) | |
| Aug 23, 2018 | 12.70 | 12.70 | 12.70 | 0 | +0.00(+0.00%) | |
| Aug 16, 2018 | 12.70 | 12.70 | 12.70 | 0 | -0.30(-2.31%) | |
| Aug 14, 2018 | 13.00 | 13.00 | 13.00 | 0 | -0.30(-2.26%) | |
| Aug 10, 2018 | 13.30 | 13.30 | 13.30 | 0 | +0.00(+0.00%) | |
| Aug 07, 2018 | 13.30 | 13.30 | 13.30 | 0 | +0.00(+0.00%) | |
| Jul 31, 2018 | 0 | +0.00(+0.00%) | ||||
| Jul 26, 2018 | 0 | +0.00(+0.00%) | ||||
| Jul 10, 2018 | 13.10 | 13.10 | 13.10 | 0 | +0.20(+1.55%) | |
| Jul 09, 2018 | 12.90 | 12.90 | 12.90 | 12.90 | 260 | -0.60(-4.44%) |
| Jun 21, 2018 | 13.50 | 13.50 | 13.50 | 0 | +0.10(+0.75%) | |
| Jun 20, 2018 | 13.40 | 13.40 | 13.40 | 13.40 | 166 | -0.35(-2.55%) |
| Jun 06, 2018 | 13.75 | 13.75 | 13.75 | 0 | +0.68(+5.20%) | |
| May 10, 2018 | 13.07 | 13.07 | 13.07 | 0 | +0.00(+0.00%) | |
| May 07, 2018 | 13.07 | 13.07 | 13.07 | 0 | +1.14(+9.56%) | |
| Apr 17, 2018 | 11.93 | 11.93 | 11.93 | 0 | +0.13(+1.10%) | |
| Apr 04, 2018 | 11.80 | 11.80 | 11.80 | 0 | -0.10(-0.84%) | |
| Mar 27, 2018 | 11.90 | 11.90 | 11.90 | 0 | +0.45(+3.93%) | |
| Mar 26, 2018 | 11.45 | 11.45 | 11.45 | 11.45 | 800 | -0.35(-2.97%) |
| Mar 23, 2018 | 11.80 | 11.80 | 11.80 | 11.80 | 551 | -0.32(-2.64%) |
| Mar 09, 2018 | 12.12 | 12.12 | 12.12 | 0 | -0.28(-2.26%) | |
| Mar 02, 2018 | 12.40 | 12.40 | 12.40 | 0 | +1.00(+8.77%) | |
| Feb 07, 2018 | 11.40 | 11.40 | 11.40 | 0 | -1.11(-8.87%) |
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.
