Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	0.4000	0.4000	0.4000	0.4000	1,000	+0.03(+6.67%)
Dec 29, 2011	0.3750	0.3750	0.3750	0.3750	10,000	-0.01(-1.32%)
Dec 27, 2011	0.3800	0.3800	0.3800	0.3800	0	-0.02(-5.00%)
Dec 23, 2011	0.4000	0.4000	0.4000	0.4000	5,000	+0.02(+3.90%)
Dec 21, 2011	0.3850	0.3850	0.3850	0.3850	1,000	-0.02(-6.10%)
Dec 20, 2011	0.3700	0.4100	0.3700	0.4100	2,000	-0.03(-6.82%)
Dec 19, 2011	0.4400	0.4400	0.4400	0.4400	8,000	-0.03(-5.38%)
Dec 16, 2011	0.4650	0.4650	0.4650	0.4650	250	+0.07(+16.25%)
Dec 13, 2011	0.4000	0.4000	0.4000	0.4000	0	-0.03(-6.98%)
Dec 09, 2011	0.4300	0.4300	0.4300	0.4300	0	+0.03(+7.50%)
Dec 08, 2011	0.4000	0.4000	0.4000	0.4000	1,823	+0.02(+5.26%)
Dec 06, 2011		0.3800	0.3800	0.3800	0	+0.02(+5.56%)
Dec 02, 2011		0.3600	0.3600	0.3600	0	-0.07(-15.29%)
Dec 01, 2011	0.4250	0.4250	0.3800	0.4250	5,350	+0.01(+1.19%)
Nov 29, 2011		0.4200	0.4200	0.4200	0	-0.23(-35.38%)
Nov 21, 2011		0.6500	0.6500	0.6500	0	-0.06(-8.45%)
Nov 17, 2011	0.7100	0.7100	0.7100	0.7100	0	+0.04(+5.97%)
Nov 16, 2011	0.6700	0.6700	0.6700	0.6700	200	-0.07(-9.46%)
Nov 15, 2011	0.7600	0.7600	0.7400	0.7400	300	-0.06(-7.50%)
Nov 07, 2011		0.8000	0.8000	0.8000	0	-0.10(-11.11%)
Nov 01, 2011		0.9000	0.9000	0.9000	0	-0.07(-7.22%)
Oct 24, 2011		0.9700	0.9700	0.9700	0	+0.05(+5.43%)
Oct 17, 2011	0.9200	0.9200	0.9200	0.9200	0	-0.01(-1.08%)
Oct 14, 2011	0.9300	0.9300	0.9300	0.9300	537	+0.24(+35.77%)

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.

Bluescope Steel Ltd (OP: BLSFF )

Historical Prices

Free News Feed