Bluescope Steel Ltd (OP: BLSFF )

13.10 -1.15 (-8.07%)
Streaming Delayed Price Updated: 11:35 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 6.850 6.850 6.850 6.850 1,151 +0.00(+0.00%)
Jul 28, 2005 6.850 6.850 6.850 6.850 1,151 +0.10(+1.48%)
Jul 27, 2005 6.750 6.750 6.750 6.750 400 -0.15(-2.17%)
Jul 26, 2005 6.900 6.900 6.900 6.900 2,363 +0.00(+0.00%)
Jul 25, 2005 6.900 6.900 6.900 6.900 2,363 +0.15(+2.22%)
Jul 22, 2005 6.750 6.750 6.750 6.750 191 +0.25(+3.85%)
Jul 21, 2005 6.500 6.500 6.400 6.500 1,300 +0.00(+0.00%)
Jul 20, 2005 6.500 6.500 6.400 6.500 1,300 +0.00(+0.00%)
Jul 19, 2005 6.500 6.500 6.400 6.500 1,300 -0.10(-1.52%)
Jul 18, 2005 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Jul 15, 2005 6.600 6.600 6.600 6.600 1,000 +0.70(+11.86%)
Jul 14, 2005 5.900 5.900 5.900 5.900 2,000 +0.00(+0.00%)
Jul 13, 2005 5.900 5.900 5.900 5.900 2,000 +0.00(+0.00%)
Jul 12, 2005 5.900 5.900 5.900 5.900 2,000 +0.00(+0.00%)
Jul 11, 2005 5.900 5.900 5.900 5.900 2,000 +0.00(+0.00%)
Jul 08, 2005 5.900 5.900 5.900 5.900 2,000 +0.00(+0.00%)
Jul 07, 2005 5.900 5.900 5.900 5.900 2,000 -0.15(-2.48%)
Jul 06, 2005 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Jul 05, 2005 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Jul 01, 2005 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Jun 30, 2005 6.050 6.050 6.050 6.050 716 +0.00(+0.00%)
Jun 29, 2005 6.050 6.050 6.050 6.050 716 +0.00(+0.00%)
Jun 28, 2005 6.050 6.050 6.050 6.050 716 +0.00(+0.00%)
Jun 27, 2005 6.050 6.050 6.050 6.050 716 -0.15(-2.42%)
Jun 24, 2005 6.200 6.200 6.150 6.200 10,000 +0.00(+0.00%)
Jun 23, 2005 6.200 6.200 6.150 6.200 10,000 +0.00(+0.00%)
Jun 22, 2005 6.200 6.200 6.150 6.200 3,100 -0.42(-6.34%)
Jun 21, 2005 6.620 6.620 6.500 6.620 2,000 +0.87(+15.13%)
Jun 20, 2005 5.750 5.750 5.750 5.750 35,123 +0.00(+0.00%)
Jun 17, 2005 5.750 5.750 5.750 5.750 35,123 +0.00(+0.00%)
Jun 16, 2005 5.750 5.750 5.750 5.750 35,123 +0.00(+0.00%)
Jun 15, 2005 5.750 5.750 5.750 5.750 35,000 +0.00(+0.00%)
Jun 14, 2005 5.750 5.750 5.750 5.750 35,000 -0.05(-0.86%)
Jun 13, 2005 5.800 5.800 5.800 5.800 826 -0.35(-5.69%)
Jun 10, 2005 6.150 6.150 6.150 6.150 198 +0.00(+0.00%)
Jun 09, 2005 6.150 6.150 6.150 6.150 198 +0.00(+0.00%)
Jun 08, 2005 6.150 6.150 6.150 6.150 198 +0.15(+2.50%)
Jun 07, 2005 6.000 6.200 6.000 6.000 12,000 +0.00(+0.00%)
Jun 06, 2005 6.000 6.200 6.000 6.000 12,000 +0.00(+0.00%)
Jun 03, 2005 6.000 6.200 6.000 6.000 12,000 +0.05(+0.84%)
Jun 02, 2005 5.950 5.950 5.950 5.950 10,300 +0.00(+0.00%)
Jun 01, 2005 5.950 5.950 5.950 5.950 10,300 -0.10(-1.65%)
May 31, 2005 6.050 6.050 6.050 6.050 10,000 +0.20(+3.42%)
May 27, 2005 5.850 5.900 5.850 5.850 1,237 +0.00(+0.00%)
May 26, 2005 5.850 5.900 5.850 5.850 1,237 -0.40(-6.40%)
May 25, 2005 6.250 6.250 6.250 6.250 1,100 +0.00(+0.00%)
May 24, 2005 6.250 6.250 6.250 6.250 0 +0.40(+6.84%)
May 23, 2005 5.850 5.850 5.850 5.850 845 -0.20(-3.31%)
May 20, 2005 6.050 6.050 6.050 6.050 10,545 +0.00(+0.00%)
May 19, 2005 6.050 6.050 6.050 6.050 10,545 +0.30(+5.22%)
May 17, 2005 5.750 5.900 5.750 5.750 10,298 +0.00(+0.00%)
May 16, 2005 5.750 5.900 5.750 5.750 10,298 -0.45(-7.26%)
May 13, 2005 6.200 6.200 6.200 6.200 750 +0.00(+0.00%)
May 12, 2005 6.200 6.200 6.200 6.200 750 +0.05(+0.81%)
May 11, 2005 6.150 6.250 6.150 6.150 11,500 +0.00(+0.00%)
May 10, 2005 6.150 6.250 6.150 6.150 11,500 +0.00(+0.00%)
May 09, 2005 6.150 6.150 6.150 6.150 6,200 +0.00(+0.00%)
May 06, 2005 6.150 6.150 6.150 6.150 300 +0.25(+4.24%)
May 05, 2005 5.900 5.900 5.900 5.900 4,000 +0.00(+0.00%)
May 04, 2005 5.900 5.900 5.900 5.900 4,000 +0.00(+0.00%)
May 03, 2005 5.900 5.900 5.900 5.900 1,000 +0.00(+0.00%)
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.