Score Company BSL for Ownership
Ctr | Links | Date | News | Score |
1 | an > | 2025-03-20 |   2025-03-21 07:41 GMT, Price Closed at $22.94
| -4 |
Price range $0.245 -> $26.15, for Dates 2002-Jul-15 Mon -> 2025-Mar-20 Thu   |
2 | < an > | 2020-03-31 |   2020-03-03 01:31 GMT, Dividend Interim Date Payable
| 0 |
Interim Date Payable, Dividend Amount: 6c AUD UNFRANKED 0.06 CFI DRP SUSP 0 %Percentage Franked   |
3 | < an > | 2020-03-02 |   2020-03-03 01:31 GMT, ex_Dividend Interim Record Date
| 0 |
Interim Record Date, Dividend Amount: 6c AUD UNFRANKED 0.06 CFI DRP SUSP 0 %Percentage Franked   |
4 | < an > | 2020-02-28 |   2020-03-03 01:31 GMT, ex_Dividend Interim Ex Dividend
| 0 |
Interim Ex Dividend, Dividend Amount: 6c AUD UNFRANKED 0.06 CFI DRP SUSP 0 %Percentage Franked   |
5 | < an > | 2019-10-16 |   2019-09-05 03:52 GMT, Dividend Final Date Payable
| 0 |
Final Date Payable, Dividend Amount: 8c UNFRANKED 100% CFI DRP SUSPENDED 0 %Percentage Franked   |
6 | < an > | 2019-09-12 |   2019-09-05 03:52 GMT, ex_Dividend Final Record Date
| 0 |
Final Record Date, Dividend Amount: 8c UNFRANKED 100% CFI DRP SUSPENDED 0 %Percentage Franked   |
7 | < an > | 2019-09-11 |   2019-09-05 03:52 GMT, ex_Dividend Final Ex Dividend
| 0 |
Final Ex Dividend, Dividend Amount: 8c UNFRANKED 100% CFI DRP SUSPENDED 0 %Percentage Franked   |
8 | < an > | 2019-04-02 |   2019-09-05 03:52 GMT, Dividend Interim Date Payable
| 0 |
Interim Date Payable, Dividend Amount: 6c UNFRANKED 100% CFI DRP SUSPENDED 0 %Percentage Franked   |
9 | < an > | 2019-03-04 |   2019-09-05 03:52 GMT, ex_Dividend Interim Record Date
| 0 |
Interim Record Date, Dividend Amount: 6c UNFRANKED 100% CFI DRP SUSPENDED 0 %Percentage Franked   |
10 | < an > | 2019-03-01 |   2019-09-05 03:52 GMT, ex_Dividend Interim Ex Dividend
| 0 |
Interim Ex Dividend, Dividend Amount: 6c UNFRANKED 100% CFI DRP SUSPENDED 0 %Percentage Franked   |
11 | < an > | 2018-10-16 |   2019-09-05 03:52 GMT, Dividend Final Date Payable
| 0 |
Final Date Payable, Dividend Amount: 8c UNFRANKED 100% CFI DRP SUSPENDED 0 %Percentage Franked   |
12 | < an > | 2018-09-10 |   2019-09-05 03:52 GMT, ex_Dividend Final Record Date
| 0 |
Final Record Date, Dividend Amount: 8c UNFRANKED 100% CFI DRP SUSPENDED 0 %Percentage Franked   |
13 | < an | 2018-09-07 |   2019-09-05 03:52 GMT, ex_Dividend Final Ex Dividend
| 0 |
Final Ex Dividend, Dividend Amount: 8c UNFRANKED 100% CFI DRP SUSPENDED 0 %Percentage Franked   |
|
Various chartings for (BSL) BLUESCOPE STEEL LIMITED:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits  |
|
Ext_Verification    Limits (min and Max values)    Weekly  |
|
Limits    Weekly Price Summary    Enhanced  |
Weekly summary for BSL
|
Weekly    Format Enhanced Daily Prices for BSL    Basic  |
End of day Prices (Enhanced format), last 120 Days for (BSL) BLUESCOPE STEEL LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.79 |
2025-Jun-13 Fri
| 22.75
| 22.85
| ###
| 22.53
| 3,156,027
| ###
| ###
| 36.6
| ### |
2025-Jun-12 Thu
| ###
| ###
| 22.53
| 22.53
| ###
| 36,783,183
| ###
| 32.2
| ### |
2025-Jun-11 Wed
| 22.82
| ###
| 22.44
| 22.44
| 2,396,284
| ###
| ###
| 24.9
| ### |
2025-Jun-10 Tue
| 23.71
| ###
| 23.42
| 23.53
| 1,282,445
| 30,342,648
| -0.8
| ###
| 13.1 |
2025-Jun-06 Fri
| ###
| ###
| 23.51
| 23.77
| 1,201,823
| 28,645,451
| ###
| 29.2
| ### |
2025-Jun-05 Thu
| 23.76
| ###
| 23.56
| ###
| 1,120,989
| ###
| 1.1
| ###
| ### |
2025-Jun-04 Wed
| ###
| 24.46
| ###
| ###
| 1,737,242
| 41,806,728
| ###
| ###
| ### |
2025-Jun-03 Tue
| ###
| 24.42
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2025-Jun-02 Mon
| ###
| 24.88
| 23.75
| 23.75
| ###
| 75,067,577
| -1.2
| 30.7
| 13.3 |
2025-May-30 Fri
| 22.7
| ###
| ###
| 22.75
| 3,492,857
| 79,008,425
| 0.2
| 63.0
| ### |
2025-May-29 Thu
| ###
| ###
| 22.7
| ###
| 1,282,823
| 29,427,959
| ###
| ###
| ### |
2025-May-28 Wed
| 22.89
| ###
| 22.78
| ###
| ###
| ###
| 1.2
| 80.3
| 12.9 |
2025-May-27 Tue
| ###
| ###
| 22.46
| 22.71
| ###
| ###
| ###
| ###
| 12.7 |
2025-May-26 Mon
| ###
| 23.145
| ###
| 22.86
| ###
| 23,470,854
| ###
| ###
| ### |
2025-May-23 Fri
| 23.25
| 23.48
| ###
| 23.27
| ###
| 23,726,859
| 0.1
| ###
| ### |
2025-May-22 Thu
| 23.48
| 23.78
| ###
| ###
| 809,449
| 18,989,673
| 0.7
| 69.4
| 13.2 |
2025-May-21 Wed
| ###
| 24.2
| 23.53
| ###
| 820,987
| 19,592,854
| -1.8
| ###
| ### |
2025-May-20 Tue
| ###
| ###
| 23.5
| 23.74
| ###
| 22,477,124
| ###
| 71.4
| 13.3 |
2025-May-19 Mon
| ###
| ###
| ###
| ###
| ###
| 24,294,485
| -2.6
| 24.0
| 13.0 |
2025-May-16 Fri
| 23.8
| ###
| 23.77
| ###
| ###
| 31,422,342
| 0.7
| ###
| 13.4 |
2025-May-15 Thu
| ###
| ###
| ###
| 23.78
| 786,570
| ###
| -1.0
| 35.4
| 13.3 |
2025-May-14 Wed
| 23.84
| 23.84
| 23.27
| 23.8
| ###
| 41,063,243
| ###
| 37.8
| ### |
2025-May-13 Tue
| ###
| 23.75
| ###
| 23.75
| 1,080,672
| ###
| 1.8
| 81.5
| 13.3 |
2025-May-12 Mon
| ###
| ###
| ###
| ###
| 1,324,845
| ###
| ###
| 41.2
| ### |
2025-May-09 Fri
| ###
| ###
| 22.84
| ###
| ###
| 35,008,346
| 0.0
| ###
| 12.9 |
2025-May-08 Thu
| 22.74
| 23.21
| 22.29
| 23.21
| ###
| 65,526,688
| ###
| 78.3
| ### |
2025-May-07 Wed
| ###
| 23.27
| 22.84
| ###
| ###
| ###
| 0.0
| ###
| 12.8 |
2025-May-06 Tue
| 23.55
| ###
| 23.22
| ###
| 1,016,674
| 23,805,421
| -0.7
| ###
| ### |
2025-May-05 Mon
| ###
| ###
| 23.52
| 23.52
| ###
| 21,761,850
| -1.8
| ###
| ### |
2025-May-02 Fri
| ###
| ###
| 23.26
| ###
| ###
| ###
| ###
| ###
| 13.4 |
2025-May-01 Thu
| 23.79
| ###
| ###
| ###
| ###
| 23,187,423
| ###
| 30.2
| ### |
2025-Apr-30 Wed
| 23.26
| 23.87
| 22.27
| 23.87
| ###
| ###
| 2.6
| ###
| 13.3 |
2025-Apr-29 Tue
| ###
| 23.43
| ###
| ###
| ###
| 19,635,720
| ###
| 69.5
| 13.0 |
2025-Apr-28 Mon
| 22.58
| ###
| ###
| ###
| ###
| ###
| 1.6
| 83.0
| ### |
2025-Apr-24 Thu
| 22.45
| 22.54
| ###
| 22.27
| ###
| ###
| ###
| ###
| ### |
2025-Apr-23 Wed
| ###
| ###
| 21.76
| ###
| 1,762,423
| ###
| ###
| ###
| ### |
2025-Apr-22 Tue
| ###
| 21.56
| ###
| 21.47
| 1,148,478
| 24,525,747
| 0.4
| 73.8
| 12.0 |
2025-Apr-17 Thu
| ###
| 21.72
| ###
| ###
| ###
| 24,661,875
| 2.9
| ###
| 12.1 |
2025-Apr-16 Wed
| 21.24
| ###
| 21
| ###
| ###
| 32,493,551
| -0.4
| ###
| ### |
2025-Apr-15 Tue
| 21.46
| ###
| 21.29
| ###
| ###
| 32,942,650
| ###
| 33.4
| ### |
2025-Apr-14 Mon
| 21.4
| ###
| 21.2
| 21.2
| ###
| 30,694,983
| ###
| 26.4
| ### |
2025-Apr-11 Fri
| 21
| ###
| 20.8
| 21.2
| 1,997,853
| ###
| 1.0
| ###
| ### |
2025-Apr-10 Thu
| 21.7
| ###
| 21.24
| ###
| ###
| ###
| -1.4
| 31.8
| ### |
2025-Apr-09 Wed
| 20
| 20.2
| 19.75
| 19.8
| ###
| ###
| ###
| ###
| ### |
2025-Apr-08 Tue
| 20.81
| ###
| 20.27
| 20.55
| ###
| ###
| -1.2
| 16.8
| ### |
2025-Apr-07 Mon
| ###
| 20.46
| ###
| ###
| 5,404,451
| 106,575,773
| 6.5
| 92.9
| 11.4 |
2025-Apr-04 Fri
| ###
| ###
| ###
| 20.5
| ###
| ###
| ###
| ###
| 11.5 |
2025-Apr-03 Thu
| 21.48
| ###
| ###
| ###
| ###
| 56,399,552
| ###
| ###
| ### |
2025-Apr-02 Wed
| ###
| ###
| ###
| 21.58
| 1,527,985
| ###
| -1.8
| ###
| 12.1 |
2025-Apr-01 Tue
| 21.75
| ###
| 21.56
| 21.84
| ###
| ###
| ###
| 76.8
| ### |
2025-Mar-31 Mon
| 21.46
| 21.81
| 21.2
| 21.28
| ###
| ###
| ###
| 38.8
| 11.9 |
2025-Mar-28 Fri
| 22.72
| 22.77
| 22.23
| ###
| 1,695,549
| 38,149,852
| ###
| 20.0
| ### |
2025-Mar-27 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| 1.1
| 78.1
| ### |
2025-Mar-26 Wed
| 23.24
| 23.28
| 22.56
| 22.75
| ###
| 44,435,049
| ###
| ###
| ### |
2025-Mar-25 Tue
| ###
| 23.045
| ###
| 22.7
| 1,442,354
| ###
| -0.9
| ###
| ### |
2025-Mar-24 Mon
| ###
| 22.78
| 21.82
| 22.74
| 1,427,084
| 31,823,973
| ###
| 90.6
| ### |
2025-Mar-21 Fri
| ###
| ###
| 22.29
| ###
| ###
| ###
| ###
| ###
| ### |
2025-Mar-20 Thu
| 22.79
| ###
| ###
| ###
| ###
| 77,949,957
| 0.7
| ###
| 12.8 |
2025-Mar-19 Wed
| 22.72
| ###
| ###
| 22.75
| 1,978,029
| 44,634,224
| ###
| ###
| ### |
2025-Mar-18 Tue
| ###
| ###
| 22.8
| 22.8
| ###
| 39,409,355
| ###
| ###
| 12.7 |
2025-Mar-17 Mon
| ###
| ###
| 22.7
| 23
| ###
| ###
| ###
| 66.7
| ### |
2025-Mar-14 Fri
| 22.71
| ###
| 22.55
| 22.58
| ###
| 57,541,671
| -0.6
| ###
| 12.6 |
2025-Mar-13 Thu
| 23.52
| 23.79
| 22.545
| 22.76
| 2,896,926
| ###
| ###
| ###
| 12.7 |
2025-Mar-12 Wed
| ###
| 23.155
| ###
| 22.84
| 2,138,554
| ###
| -1.1
| 28.3
| ### |
2025-Mar-11 Tue
| ###
| ###
| ###
| ###
| ###
| 41,049,857
| ###
| 78.3
| 12.9 |
2025-Mar-10 Mon
| 23.4
| 23.55
| 23.24
| 23.44
| 1,574,221
| ###
| 0.2
| 69.7
| ### |
2025-Mar-07 Fri
| ###
| ###
| ###
| 23.27
| 1,771,980
| ###
| -3.4
| ###
| ### |
2025-Mar-06 Thu
| ###
| ###
| ###
| ###
| ###
| 38,587,175
| ###
| ###
| ### |
2025-Mar-05 Wed
| 24
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 13.4 |
2025-Mar-04 Tue
| 24.44
| 24.58
| ###
| ###
| ###
| ###
| ###
| ###
| 13.6 |
2025-Mar-03 Mon
| ###
| ###
| ###
| 24.56
| 2,108,056
| ###
| ###
| 86.5
| ### |
2025-Feb-28 Fri
| ###
| 24.77
| 24.24
| 24.26
| 3,975,640
| 97,423,058
| -1.6
| ###
| ### |
2025-Feb-27 Thu
| 24.5
| ###
| ###
| 24.83
| 1,435,023
| 35,509,644
| 1.3
| ###
| ### |
2025-Feb-26 Wed
| ###
| ###
| ###
| ###
| 1,508,141
| ###
| 1.6
| 83.3
| ### |
2025-Feb-25 Tue
| ###
| 24.48
| 24
| ###
| ###
| 29,344,047
| -1.0
| ###
| ### |
2025-Feb-24 Mon
| ###
| 24.72
| ###
| 24.46
| 1,311,341
| 32,003,277
| 1.2
| 79.4
| 13.7 |
2025-Feb-21 Fri
| ###
| 24.59
| ###
| 24.29
| ###
| ###
| 0.5
| ###
| ### |
2025-Feb-20 Thu
| 24.59
| ###
| ###
| 24.55
| 1,566,871
| 38,125,888
| ###
| ###
| 13.7 |
2025-Feb-19 Wed
| ###
| ###
| ###
| 24.82
| ###
| 56,966,329
| ###
| ###
| 13.9 |
2025-Feb-18 Tue
| 25.59
| ###
| ###
| 25.25
| 3,278,577
| 83,046,355
| -1.3
| ###
| ### |
2025-Feb-17 Mon
| 23.5
| 25.41
| ###
| 25.25
| ###
| 102,714,972
| 7.4
| ###
| ### |
2025-Feb-14 Fri
| ###
| 22.45
| ###
| ###
| 1,708,844
| 38,081,588
| ###
| ###
| 12.5 |
2025-Feb-13 Thu
| 21.5
| ###
| 21.5
| ###
| ###
| ###
| 2.3
| 83.5
| 12.3 |
2025-Feb-12 Wed
| 21.79
| ###
| ###
| 21.7
| ###
| ###
| ###
| ###
| 12.1 |
2025-Feb-11 Tue
| ###
| ###
| 21.79
| 21.79
| 1,476,921
| ###
| ###
| ###
| ### |
2025-Feb-10 Mon
| 21.76
| ###
| 21.71
| ###
| 2,629,646
| 57,950,823
| 0.6
| 72.0
| 12.2 |
2025-Feb-07 Fri
| ###
| ###
| 21.24
| 21.51
| ###
| ###
| ###
| ###
| ### |
2025-Feb-06 Thu
| ###
| ###
| ###
| ###
| ###
| 22,054,058
| ###
| 26.4
| ### |
2025-Feb-05 Wed
| ###
| 21.24
| ###
| ###
| ###
| 27,603,828
| -0.9
| ###
| 11.7 |
2025-Feb-04 Tue
| 21.55
| 21.55
| 20.73
| ###
| ###
| 47,410,783
| -2.9
| ###
| 11.7 |
2025-Feb-03 Mon
| 21.25
| 21.8
| ###
| 21.29
| ###
| ###
| 0.2
| 78.0
| ### |
2025-Jan-31 Fri
| 21.27
| ###
| ###
| 21.29
| ###
| ###
| ###
| 66.1
| ### |
2025-Jan-30 Thu
| ###
| ###
| 20.82
| ###
| 1,591,673
| ###
| ###
| 30.0
| ### |
2025-Jan-29 Wed
| 20.55
| 20.89
| 20.5
| 20.75
| ###
| 37,035,772
| 1.0
| 70.4
| 11.6 |
2025-Jan-28 Tue
| ###
| ###
| ###
| 20.58
| 2,158,048
| 44,142,871
| 1.3
| ###
| 11.5 |
2025-Jan-24 Fri
| 20.27
| ###
| 20
| ###
| ###
| ###
| -0.8
| 25.0
| 11.2 |
2025-Jan-23 Thu
| 20.41
| 20.46
| ###
| ###
| ###
| 29,275,647
| -1.4
| 27.4
| 11.2 |
2025-Jan-22 Wed
| ###
| ###
| ###
| 20.49
| ###
| ###
| -0.6
| ###
| ### |
2025-Jan-21 Tue
| 20.7
| 20.83
| 20.55
| ###
| 2,138,155
| 44,238,426
| -0.2
| 32.8
| ### |
2025-Jan-20 Mon
| ###
| 20.7
| ###
| ###
| 825,479
| 16,938,829
| 1.3
| 82.6
| ### |
2025-Jan-17 Fri
| ###
| 20.375
| ###
| ###
| ###
| 33,691,353
| ###
| 76.2
| 11.4 |
2025-Jan-16 Thu
| 20.2
| 20.2
| 19.87
| ###
| 2,026,845
| ###
| -1.5
| 21.3
| 11.1 |
2025-Jan-15 Wed
| 19.8
| 19.84
| 19.625
| 19.81
| 1,184,173
| ###
| 0.1
| ###
| ### |
2025-Jan-14 Tue
| ###
| 19.71
| 19.23
| ###
| 1,566,151
| 30,492,959
| ###
| ###
| 11.0 |
2025-Jan-13 Mon
| ###
| 19.57
| ###
| ###
| 1,484,471
| 28,583,489
| ###
| 30.3
| ### |
2025-Jan-10 Fri
| ###
| 19.46
| ###
| ###
| 1,077,624
| ###
| ###
| 71.7
| ### |
2025-Jan-09 Thu
| ###
| ###
| 18.85
| ###
| ###
| 19,380,181
| -0.5
| 31.7
| 10.6 |
2025-Jan-08 Wed
| ###
| 19.47
| ###
| ###
| 1,396,878
| ###
| 2.2
| 84.9
| ### |
2025-Jan-07 Tue
| 18.89
| ###
| 18.88
| ###
| 1,506,183
| 28,790,688
| 1.3
| 79.6
| 10.7 |
2025-Jan-06 Mon
| ###
| ###
| 18.87
| ###
| ###
| ###
| -0.4
| 39.6
| 10.6 |
2025-Jan-03 Fri
| 18.78
| ###
| 18.74
| ###
| ###
| 26,282,055
| 1.2
| ###
| 10.6 |
2025-Jan-02 Thu
| 18.7
| ###
| ###
| 18.84
| ###
| 20,168,145
| 0.7
| ###
| 10.5 |
2024-Dec-31 Tue
| ###
| ###
| ###
| ###
| 922,887
| 17,414,877
| ###
| ###
| ### |
2024-Dec-30 Mon
| ###
| 19.28
| 18.87
| ###
| ###
| 17,136,884
| -0.9
| 23.2
| 10.6 |
2024-Dec-27 Fri
| ###
| ###
| 19.145
| 19.22
| ###
| 19,199,044
| ###
| 22.8
| 10.7 |
2024-Dec-24 Tue
| 19.4
| ###
| 19.28
| ###
| 244,355
| ###
| ###
| ###
| 10.8 |
2024-Dec-23 Mon
| 19.24
| 19.45
| 19.2
| 19.44
| ###
| ###
| 1.0
| 68.0
| ### |
2024-Dec-20 Fri
| 19.82
| 19.83
| ###
| 19.21
| 3,532,422
| ###
| -3.1
| 12.3
| ### |
2024-Dec-19 Thu
| ###
| 19.87
| ###
| 19.83
| ###
| 53,984,974
| ###
| ###
| 11.1 |
2024-Dec-18 Wed
| ###
| ###
| 19.88
| ###
| ###
| ###
| -0.7
| ###
| 11.1 |
|
Enhanced    Basic Format Daily Prices for BSL    Bottom  |
Basic Prices for BSL
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-06-16 22:11:08 thru 2025-06-16 22:11:08 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|