Bluescope Steel Ltd (OP: BLSFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 26, 2013 | 4.140 | 4.140 | 4.140 | 4.140 | 0 | -0.06(-1.43%) |
| Jun 19, 2013 | 4.200 | 4.200 | 4.200 | 4.200 | 0 | -0.49(-10.45%) |
| Jun 04, 2013 | 4.690 | 4.690 | 4.690 | 0 | -0.44(-8.58%) | |
| May 28, 2013 | 5.130 | 5.130 | 5.130 | 0 | +0.04(+0.79%) | |
| May 10, 2013 | 5.090 | 5.090 | 5.090 | 0 | +0.06(+1.19%) | |
| May 09, 2013 | 5.030 | 5.030 | 5.030 | 5.030 | 653 | +0.14(+2.86%) |
| May 03, 2013 | 4.890 | 4.890 | 4.890 | 0 | -0.07(-1.41%) | |
| Apr 05, 2013 | 4.960 | 4.960 | 4.960 | 0 | +0.01(+0.20%) | |
| Mar 25, 2013 | 4.950 | 4.950 | 4.950 | 0 | +0.20(+4.21%) | |
| Mar 20, 2013 | 4.750 | 4.750 | 4.750 | 0 | -0.24(-4.81%) | |
| Mar 15, 2013 | 4.990 | 4.990 | 4.990 | 0 | +0.01(+0.20%) | |
| Mar 14, 2013 | 4.980 | 4.980 | 4.980 | 4.980 | 200 | -0.05(-0.99%) |
| Mar 07, 2013 | 5.030 | 5.030 | 5.030 | 5.030 | 0 | +0.62(+14.06%) |
| Mar 04, 2013 | 4.410 | 4.410 | 4.410 | 0 | +0.06(+1.38%) | |
| Feb 27, 2013 | 4.350 | 4.350 | 4.350 | 0 | -0.25(-5.43%) | |
| Feb 19, 2013 | 4.600 | 4.600 | 4.600 | 0 | +0.99(+27.42%) | |
| Feb 05, 2013 | 3.610 | 3.610 | 3.610 | 0 | -0.04(-1.10%) | |
| Jan 28, 2013 | 3.650 | 3.650 | 3.650 | 0 | +0.06(+1.67%) | |
| Jan 25, 2013 | 3.590 | 3.590 | 3.590 | 3.590 | 35,083 | +0.05(+1.41%) |
| Jan 22, 2013 | 3.540 | 3.540 | 3.540 | 0 | -0.02(-0.56%) | |
| Dec 31, 2012 | 3.560 | 3.560 | 3.560 | 0 | -0.01(-0.28%) | |
| Dec 28, 2012 | 3.570 | 3.570 | 3.570 | 3.570 | 225 | +0.47(+15.16%) |
| Dec 27, 2012 | 3.100 | 3.100 | 3.100 | 3.100 | 552 | +2.49(+408.20%) |
| Dec 06, 2012 | 0.6100 | 0.6100 | 0.6100 | 0 | +0.04(+7.02%) | |
| Dec 05, 2012 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 520 | +0.03(+5.56%) |
| Nov 30, 2012 | 0.5400 | 0.5400 | 0.5400 | 9,513 | +0.10(+21.35%) | |
| Nov 16, 2012 | 0.4450 | 0.4450 | 0.4450 | 0 | -0.04(-8.25%) | |
| Nov 08, 2012 | 0.4850 | 0.4850 | 0.4850 | 0 | +0.02(+5.43%) | |
| Oct 12, 2012 | 0.4600 | 0.4600 | 0.4600 | 0 | -0.01(-2.13%) | |
| Oct 10, 2012 | 0.4700 | 0.4700 | 0.4700 | 0 | -0.01(-1.05%) | |
| Oct 06, 2012 | 0.4750 | 0.4750 | 0.4750 | 0 | +0.00(+0.00%) | |
| Oct 05, 2012 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 24,400 | +0.05(+11.76%) |
| Sep 12, 2012 | 0.4250 | 0.4250 | 0.4250 | 0 | +0.04(+10.39%) | |
| Sep 11, 2012 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 21,075 | +0.01(+1.32%) |
| Aug 30, 2012 | 0.3800 | 0.3800 | 0.3800 | 0 | -0.03(-6.17%) | |
| Aug 23, 2012 | 0.4050 | 0.4050 | 0.4050 | 0 | -0.02(-5.81%) | |
| Aug 20, 2012 | 0.4300 | 0.4300 | 0.4300 | 0 | +0.01(+2.38%) | |
| Aug 15, 2012 | 0.4200 | 0.4200 | 0.4200 | 0 | +0.02(+5.00%) | |
| Aug 14, 2012 | 0.4300 | 0.4300 | 0.4000 | 0.4000 | 393 | +0.12(+42.86%) |
| Aug 01, 2012 | 0.2800 | 0.2800 | 0.2800 | 0 | +0.01(+3.70%) | |
| Jul 31, 2012 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 500 | -0.01(-5.26%) |
| Jul 27, 2012 | 0.2850 | 0.2850 | 0.2850 | 0 | +0.00(+0.00%) | |
| Jul 24, 2012 | 0.2850 | 0.2850 | 0.2850 | 0 | -0.06(-16.18%) |
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.
