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 1.84 |
2024-Mar-18 Mon
| ###
| ###
| 21.87
| ###
| ###
| ###
| ###
| ###
| 12.1 |
2024-Mar-15 Fri
| 22
| 22.24
| ###
| ###
| ###
| ###
| 0.7
| ###
| ### |
2024-Mar-14 Thu
| ###
| 22.42
| ###
| 22.23
| 1,549,649
| 34,347,970
| ###
| 71.8
| ### |
2024-Mar-13 Wed
| 21.85
| ###
| 21.85
| ###
| 1,623,849
| 35,895,182
| ###
| 80.0
| 12.0 |
2024-Mar-12 Tue
| ###
| ###
| 21.71
| 21.86
| ###
| 38,028,387
| -0.7
| ###
| ### |
2024-Mar-11 Mon
| ###
| 22.47
| 21.875
| ###
| ###
| 18,615,853
| ###
| ###
| 12.0 |
2024-Mar-08 Fri
| ###
| ###
| ###
| 22.56
| ###
| ###
| -0.4
| ###
| ### |
2024-Mar-07 Thu
| 21.59
| 22.22
| 21.57
| ###
| 2,051,926
| ###
| ###
| ###
| 12.1 |
2024-Mar-06 Wed
| 21.5
| ###
| ###
| 21.51
| ###
| 30,797,681
| 0.0
| 65.4
| ### |
2024-Mar-05 Tue
| 22.4
| 22.44
| ###
| ###
| 2,485,849
| ###
| -4.8
| ###
| 11.6 |
2024-Mar-04 Mon
| 23
| ###
| ###
| ###
| 1,662,451
| 37,679,451
| -2.8
| 17.6
| ### |
2024-Mar-01 Fri
| ###
| ###
| 22.5
| 22.77
| ###
| ###
| ###
| ###
| 12.4 |
2024-Feb-29 Thu
| ###
| ###
| 22.46
| 22.84
| ###
| ###
| ###
| ###
| ### |
2024-Feb-28 Wed
| 22.72
| 22.89
| 22.49
| ###
| ###
| 20,982,940
| -0.5
| 29.9
| 12.3 |
2024-Feb-27 Tue
| 23.2
| 23.2
| ###
| 22.47
| ###
| ###
| -3.1
| 17.5
| ### |
2024-Feb-26 Mon
| ###
| ###
| 22.79
| 22.85
| ###
| 41,352,553
| -3.4
| 16.0
| 12.4 |
2024-Feb-23 Fri
| 22.74
| ###
| 22.73
| 23.45
| 2,534,658
| ###
| 3.1
| ###
| 12.7 |
2024-Feb-22 Thu
| 22.25
| 22.83
| 22.24
| 22.73
| 1,835,622
| 41,365,741
| 2.2
| ###
| ### |
2024-Feb-21 Wed
| ###
| 22.47
| 21.86
| ###
| ###
| 31,749,278
| -0.6
| ###
| ### |
2024-Feb-20 Tue
| 21.7
| 22.5
| 21.7
| 22.5
| ###
| 37,458,041
| 3.7
| ###
| 12.2 |
2024-Feb-19 Mon
| ###
| 22.53
| 21.81
| ###
| 2,887,770
| ###
| ###
| ###
| 12.1 |
2024-Feb-16 Fri
| 22.2
| 22.85
| ###
| 22.85
| ###
| 62,017,029
| 2.9
| ###
| 12.4 |
2024-Feb-15 Thu
| 21.75
| 21.85
| ###
| 21.83
| ###
| 48,126,588
| ###
| ###
| 11.9 |
2024-Feb-14 Wed
| 21.56
| 21.73
| ###
| ###
| 1,366,628
| ###
| ###
| ###
| 11.8 |
2024-Feb-13 Tue
| ###
| ###
| 21.77
| 21.87
| 3,000,341
| 65,857,484
| ###
| ###
| 11.9 |
2024-Feb-12 Mon
| 21.75
| ###
| 21.28
| ###
| 1,895,670
| ###
| 0.9
| 80.3
| ### |
2024-Feb-09 Fri
| 22.53
| 22.625
| 21.77
| 21.85
| 2,363,252
| 52,458,286
| ###
| 13.5
| 11.9 |
2024-Feb-08 Thu
| 23.4
| 23.49
| 22.57
| 22.57
| ###
| 29,098,520
| -3.5
| 10.7
| ### |
2024-Feb-07 Wed
| ###
| 23.54
| 22.81
| ###
| ###
| ###
| -1.2
| ###
| 12.6 |
2024-Feb-06 Tue
| 22.86
| 23.28
| 22.82
| ###
| 1,185,441
| ###
| ###
| 78.7
| ### |
2024-Feb-05 Mon
| ###
| ###
| ###
| ###
| ###
| 20,701,946
| ###
| 76.1
| 12.6 |
2024-Feb-02 Fri
| 23.44
| 23.545
| ###
| ###
| ###
| 28,169,427
| -0.3
| 26.4
| 12.7 |
2024-Feb-01 Thu
| 23.81
| 23.81
| 23.25
| ###
| ###
| 22,846,077
| ###
| ###
| ### |
2024-Jan-31 Wed
| 23.47
| 23.78
| 23.21
| ###
| 1,923,989
| 45,204,121
| ###
| ###
| ### |
2024-Jan-30 Tue
| 23.75
| 23.83
| ###
| ###
| 1,114,240
| ###
| -2.4
| 16.6
| 12.6 |
2024-Jan-29 Mon
| 23.56
| ###
| ###
| 23.54
| 1,232,276
| 28,967,728
| -0.1
| ###
| ### |
2024-Jan-25 Thu
| ###
| 23.44
| ###
| ###
| 1,154,751
| 26,784,449
| 0.6
| ###
| ### |
2024-Jan-24 Wed
| 22.83
| ###
| ###
| 22.81
| 879,451
| ###
| -0.1
| ###
| ### |
2024-Jan-23 Tue
| ###
| 22.855
| 22.5
| ###
| 722,171
| ###
| ###
| 72.1
| ### |
2024-Jan-22 Mon
| 22.5
| ###
| ###
| 22.54
| ###
| ###
| 0.2
| 74.1
| 12.3 |
2024-Jan-19 Fri
| ###
| ###
| 22.22
| 22.48
| 3,039,878
| 68,283,259
| ###
| ###
| 12.2 |
2024-Jan-18 Thu
| 21.74
| ###
| 21.7
| 22.26
| 1,690,474
| ###
| ###
| ###
| 12.1 |
2024-Jan-17 Wed
| 22.56
| ###
| ###
| 22.2
| ###
| ###
| ###
| 26.4
| 12.1 |
2024-Jan-16 Tue
| ###
| ###
| 22.29
| ###
| ###
| 38,334,473
| -1.7
| 25.8
| ### |
2024-Jan-15 Mon
| 22.55
| 22.71
| ###
| ###
| 559,777
| 12,614,574
| ###
| ###
| ### |
2024-Jan-12 Fri
| 22.2
| ###
| ###
| 22.56
| 1,017,982
| 22,787,527
| 1.6
| ###
| ### |
2024-Jan-11 Thu
| 22.55
| 22.57
| ###
| ###
| 874,177
| 19,540,041
| ###
| 24.7
| ### |
2024-Jan-10 Wed
| ###
| ###
| 21.71
| ###
| ###
| ###
| ###
| 75.8
| 12.0 |
2024-Jan-09 Tue
| 22.5
| 22.53
| 22.26
| 22.27
| ###
| ###
| -1.0
| ###
| ### |
2024-Jan-08 Mon
| ###
| ###
| ###
| ###
| ###
| 16,030,582
| ###
| 81.9
| 12.0 |
2024-Jan-05 Fri
| 22.5
| ###
| 22
| ###
| 2,084,943
| 46,504,653
| -2.0
| ###
| 12.0 |
2024-Jan-04 Thu
| ###
| 23.2
| 22.74
| 22.81
| 1,218,451
| ###
| -1.3
| ###
| ### |
2024-Jan-03 Wed
| 23.2
| ###
| ###
| ###
| ###
| 16,152,528
| -0.1
| 43.6
| 12.6 |
2024-Jan-02 Tue
| 23.42
| 23.55
| ###
| 23.54
| ###
| ###
| ###
| 70.7
| ### |
2023-Dec-29 Fri
| 23.44
| 23.44
| 23.26
| 23.4
| 661,952
| 15,456,579
| -0.2
| 31.5
| 12.7 |
2023-Dec-28 Thu
| ###
| 23.45
| 23.26
| ###
| 445,559
| ###
| 0.2
| 64.1
| 12.7 |
2023-Dec-27 Wed
| 23.27
| ###
| 23.24
| ###
| 498,525
| 11,675,455
| 0.5
| 69.9
| ### |
2023-Dec-22 Fri
| ###
| 23.23
| ###
| ###
| 1,588,652
| 36,658,144
| ###
| ###
| 12.6 |
2023-Dec-21 Thu
| ###
| 23.22
| ###
| ###
| 1,377,772
| 31,792,088
| ###
| ###
| 12.6 |
2023-Dec-20 Wed
| 23.29
| 23.41
| ###
| 23.2
| 1,235,872
| 28,715,485
| -0.4
| 28.6
| 12.6 |
2023-Dec-19 Tue
| 22.7
| 23.145
| ###
| ###
| 1,548,950
| 35,428,358
| 1.6
| ###
| 12.5 |
2023-Dec-18 Mon
| 22.21
| ###
| ###
| 22.48
| ###
| 18,692,421
| ###
| ###
| 12.2 |
2023-Dec-15 Fri
| 22.41
| ###
| ###
| ###
| 2,690,949
| ###
| ###
| 32.4
| ### |
2023-Dec-14 Thu
| 22.2
| 22.47
| ###
| 22.27
| ###
| 31,834,452
| ###
| ###
| ### |
2023-Dec-13 Wed
| 21.74
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2023-Dec-12 Tue
| ###
| 21.56
| ###
| 21.47
| ###
| ###
| ###
| 83.6
| 11.7 |
2023-Dec-11 Mon
| ###
| 21.29
| ###
| ###
| 1,257,858
| ###
| 0.0
| 42.4
| ### |
2023-Dec-08 Fri
| ###
| ###
| ###
| ###
| ###
| 24,041,550
| -0.7
| ###
| 11.5 |
2023-Dec-07 Thu
| ###
| 21.5
| 20.84
| ###
| ###
| 39,796,826
| -0.4
| ###
| ### |
2023-Dec-06 Wed
| 21.24
| 21.5
| 21.21
| 21.29
| ###
| 36,991,045
| ###
| 59.2
| ### |
2023-Dec-05 Tue
| 21.22
| ###
| ###
| ###
| ###
| 27,795,881
| ###
| 45.9
| 11.5 |
2023-Dec-04 Mon
| ###
| ###
| ###
| ###
| 1,132,447
| 23,968,240
| 0.9
| ###
| ### |
2023-Dec-01 Fri
| ###
| 21.25
| 20.79
| ###
| 1,208,023
| 25,392,643
| 1.1
| 77.2
| ### |
2023-Nov-30 Thu
| ###
| ###
| ###
| 20.78
| 2,394,676
| 49,773,340
| ###
| 70.0
| ### |
2023-Nov-29 Wed
| 20.28
| ###
| ###
| ###
| ###
| ###
| 0.1
| 68.4
| ### |
2023-Nov-28 Tue
| 20.27
| 20.57
| 20.2
| ###
| ###
| ###
| ###
| 70.3
| ### |
2023-Nov-27 Mon
| ###
| 20.28
| ###
| ###
| 887,347
| 17,853,421
| ###
| ###
| ### |
2023-Nov-24 Fri
| ###
| 20.375
| 20.155
| 20.2
| 765,883
| ###
| ###
| ###
| 11.0 |
2023-Nov-23 Thu
| 20.58
| 20.58
| ###
| ###
| 1,387,384
| ###
| -2.0
| ###
| ### |
2023-Nov-22 Wed
| 20.48
| 20.71
| ###
| 20.56
| 2,437,254
| ###
| ###
| ###
| ### |
2023-Nov-21 Tue
| 20.7
| ###
| 20.51
| 20.58
| ###
| ###
| -0.6
| ###
| 11.2 |
2023-Nov-20 Mon
| 20.49
| 20.79
| 20.45
| ###
| ###
| ###
| ###
| 79.9
| 11.2 |
2023-Nov-17 Fri
| ###
| 20.52
| 20.25
| 20.44
| ###
| ###
| ###
| 72.8
| 11.1 |
2023-Nov-16 Thu
| 20.24
| 20.48
| ###
| 20.44
| ###
| 39,468,671
| 1.0
| ###
| 11.1 |
2023-Nov-15 Wed
| 20.25
| 20.27
| ###
| ###
| 1,255,386
| ###
| -0.3
| ###
| 11.0 |
2023-Nov-14 Tue
| 19.79
| ###
| ###
| 19.8
| ###
| 17,974,556
| 0.1
| ###
| ### |
2023-Nov-13 Mon
| ###
| ###
| 19.71
| 19.71
| ###
| ###
| -1.2
| ###
| ### |
2023-Nov-10 Fri
| ###
| ###
| ###
| ###
| ###
| 23,332,181
| 1.5
| ###
| ### |
2023-Nov-09 Thu
| 19.42
| 19.85
| 19.4
| 19.71
| 1,415,724
| 27,783,583
| ###
| ###
| ### |
2023-Nov-08 Wed
| ###
| 19.49
| 18.89
| 19.49
| ###
| 48,090,754
| ###
| 83.5
| 10.6 |
2023-Nov-07 Tue
| 19.41
| 19.49
| ###
| ###
| 1,247,481
| ###
| ###
| 28.0
| ### |
2023-Nov-06 Mon
| 19.43
| ###
| ###
| 19.48
| ###
| ###
| 0.3
| 71.4
| 10.6 |
2023-Nov-03 Fri
| ###
| 19.56
| 19.24
| 19.5
| 1,372,850
| 26,633,289
| ###
| ###
| 10.6 |
2023-Nov-02 Thu
| ###
| ###
| ###
| ###
| 2,142,248
| ###
| 0.5
| ###
| 10.4 |
2023-Nov-01 Wed
| ###
| ###
| 18.73
| ###
| 2,047,756
| ###
| ###
| 37.2
| 10.3 |
2023-Oct-31 Tue
| 18.76
| ###
| ###
| 18.8
| 2,942,458
| ###
| ###
| 71.0
| 10.2 |
2023-Oct-30 Mon
| 18.58
| 18.76
| 18.45
| 18.7
| ###
| 19,459,174
| 0.6
| ###
| ### |
2023-Oct-27 Fri
| 18.85
| ###
| ###
| ###
| ###
| ###
| -1.0
| 26.1
| ### |
2023-Oct-26 Thu
| ###
| 18.81
| 18.26
| 18.81
| 2,533,249
| 46,953,770
| ###
| 86.1
| 10.2 |
2023-Oct-25 Wed
| 18.48
| 18.57
| 18.29
| 18.49
| ###
| 32,096,121
| 0.1
| 72.2
| 10.0 |
2023-Oct-24 Tue
| ###
| ###
| ###
| ###
| 2,085,276
| ###
| ###
| ###
| ### |
2023-Oct-23 Mon
| ###
| 18.28
| 17.79
| ###
| ###
| 35,110,682
| ###
| ###
| ### |
2023-Oct-20 Fri
| ###
| ###
| 17.23
| ###
| 3,505,122
| 62,040,659
| ###
| 83.7
| 9.7 |
2023-Oct-19 Thu
| 17.71
| ###
| ###
| 17.75
| 2,916,874
| 51,920,357
| 0.2
| 71.0
| ### |
2023-Oct-18 Wed
| 18.52
| 18.52
| 18.055
| ###
| ###
| ###
| ###
| 20.4
| 9.9 |
2023-Oct-17 Tue
| 18.4
| 18.57
| 18.21
| ###
| 1,809,857
| 33,283,270
| ###
| ###
| ### |
2023-Oct-16 Mon
| 18.53
| 18.72
| ###
| ###
| 1,772,175
| ###
| ###
| ###
| 9.9 |
2023-Oct-13 Fri
| 18.7
| 18.79
| 18.29
| ###
| 2,342,087
| ###
| -0.3
| 35.4
| ### |
2023-Oct-12 Thu
| ###
| 19.21
| 18.88
| ###
| ###
| ###
| ###
| ###
| 10.4 |
2023-Oct-11 Wed
| 19.49
| ###
| 19.46
| 19.53
| 1,346,582
| 26,345,876
| ###
| 64.9
| 10.6 |
2023-Oct-10 Tue
| 19.46
| 19.71
| 19.46
| 19.47
| 950,688
| 18,619,224
| 0.1
| ###
| ### |
2023-Oct-09 Mon
| 19.7
| 19.79
| ###
| 19.46
| ###
| 15,138,570
| ###
| ###
| ### |
2023-Oct-06 Fri
| 19.57
| 19.76
| 19.47
| ###
| ###
| ###
| 0.2
| ###
| 10.7 |
2023-Oct-05 Thu
| 19.29
| ###
| 19.26
| 19.58
| ###
| ###
| ###
| ###
| ### |
2023-Oct-04 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| 1.5
| ###
| 10.5 |
2023-Oct-03 Tue
| ###
| ###
| ###
| 19.26
| ###
| ###
| 0.6
| ###
| 10.5 |
2023-Oct-02 Mon
| 19.2
| ###
| 19.145
| 19.54
| 981,142
| 19,016,984
| 1.8
| 82.7
| ### |
2023-Sep-29 Fri
| ###
| 19.59
| ###
| 19.44
| 2,273,655
| ###
| 0.3
| ###
| 10.6 |
2023-Sep-28 Thu
| ###
| ###
| ###
| 19.28
| ###
| ###
| ###
| ###
| 10.5 |
2023-Sep-27 Wed
| 18.89
| ###
| 18.88
| ###
| 1,853,320
| 35,250,146
| 1.4
| ###
| 10.4 |
|
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 2024-03-19 14:27:17 thru 2024-03-19 14:27:17 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|