ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

BSL Bluescope Steel Limited

21.26
-0.02 (-0.09%)
Nov 25 2024 - Closed
Delayed by 20 minutes

BSL Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 22 2024 21.28 0.20 0.95% 21.32 24.01 20.50 1,139,711
Nov 21 2024 21.08 0.18 0.86% 20.88 21.31 20.80 1,159,206
Nov 20 2024 20.90 -0.34 -1.60% 21.11 22.50 20.80 1,036,917
Nov 19 2024 21.24 0.41 1.97% 20.97 21.43 20.75 906,553
Nov 18 2024 20.83 -0.05 -0.24% 20.90 21.18 20.81 1,099,915
Nov 15 2024 20.88 0.27 1.31% 20.76 20.91 20.70 1,029,294
Nov 14 2024 20.61 -0.61 -2.87% 21.14 21.385 20.55 1,106,390
Nov 13 2024 21.22 -0.65 -2.97% 21.68 21.74 21.17 1,519,341
Nov 12 2024 21.87 0.18 0.83% 21.52 22.03 21.49 1,249,931
Nov 11 2024 21.69 -0.65 -2.91% 22.19 22.26 21.58 1,259,277
Nov 08 2024 22.34 -0.65 -2.83% 22.94 22.99 22.27 2,281,078
Nov 07 2024 22.99 1.20 5.51% 22.46 23.20 22.42 5,162,345
Nov 06 2024 21.79 1.30 6.34% 20.66 21.81 20.53 1,535,185
Nov 05 2024 20.49 -0.13 -0.63% 20.64 20.71 20.46 993,073
Nov 04 2024 20.62 0.05 0.24% 20.55 20.79 20.42 923,256
Nov 01 2024 20.57 0.21 1.03% 20.16 20.63 20.13 951,708
Oct 31 2024 20.36 -0.16 -0.78% 20.67 20.78 20.21 2,249,698
Oct 30 2024 20.52 -0.56 -2.66% 21.35 21.35 20.02 2,649,239
Oct 29 2024 21.08 -0.09 -0.43% 19.75 21.15 19.54 3,879,952
Oct 28 2024 21.17 0.57 2.77% 20.87 21.24 20.735 1,345,986
Oct 25 2024 20.60 0.04 0.19% 20.63 20.855 20.53 890,174
Oct 24 2024 20.56 -0.57 -2.70% 20.75 20.87 20.54 1,341,533
Oct 23 2024 21.13 -0.25 -1.17% 21.39 21.48 21.02 1,135,731
Oct 22 2024 21.38 -0.67 -3.04% 21.87 21.89 21.37 941,812
Oct 21 2024 22.05 0.51 2.37% 21.95 22.085 21.81 964,867
Oct 18 2024 21.54 -0.78 -3.49% 22.29 25.51 18.50 2,618,529
Oct 17 2024 22.32 0.01 0.04% 22.54 22.58 22.15 1,335,234
Oct 16 2024 22.31 -0.06 -0.27% 22.19 22.41 21.925 1,468,352
Oct 15 2024 22.37 0.49 2.24% 22.15 22.53 22.09 1,483,538
Oct 14 2024 21.88 0.27 1.25% 21.80 22.24 21.57 1,111,546
Oct 11 2024 21.61 -0.37 -1.68% 21.99 21.99 21.59 1,267,125
Oct 10 2024 21.98 0.15 0.69% 21.90 22.02 21.65 1,678,716
Oct 09 2024 21.83 -0.19 -0.86% 22.08 22.18 21.765 894,692
Oct 08 2024 22.02 -0.06 -0.27% 21.93 22.40 21.76 1,252,614
Oct 07 2024 22.08 0.33 1.52% 21.85 22.09 21.70 679,491
Oct 04 2024 21.75 -0.26 -1.18% 21.74 21.93 21.65 758,331
Oct 03 2024 22.01 -0.16 -0.72% 22.19 22.315 21.93 1,050,282
Oct 02 2024 22.17 0.43 1.98% 21.89 22.29 21.82 898,041
Oct 01 2024 21.74 -0.35 -1.58% 22.01 22.11 21.59 1,642,790
Sep 30 2024 22.09 0.20 0.91% 22.16 22.41 22.02 1,998,929
Sep 27 2024 21.89 0.45 2.10% 21.78 22.00 21.69 2,631,829
Sep 26 2024 21.44 0.28 1.32% 21.04 21.50 20.945 1,541,975
Sep 25 2024 21.16 -0.02 -0.09% 21.49 21.50 21.08 2,012,212
Sep 24 2024 21.18 0.30 1.44% 20.94 21.34 20.77 1,110,699
Sep 23 2024 20.88 -0.22 -1.04% 20.74 21.05 20.50 1,104,904
Sep 20 2024 21.10 0.57 2.78% 20.65 25.51 19.01 5,627,248
Sep 19 2024 20.53 0.34 1.68% 20.45 23.50 20.05 1,475,344
Sep 18 2024 20.19 0.25 1.25% 20.13 20.42 19.97 1,271,348
Sep 17 2024 19.94 -0.10 -0.50% 19.98 20.09 19.80 1,858,639
Sep 16 2024 20.04 0.02 0.10% 20.16 20.26 19.91 1,151,664
Sep 13 2024 20.02 0.47 2.40% 19.69 20.25 19.665 1,347,140
Sep 12 2024 19.55 -0.09 -0.46% 19.82 22.50 19.45 1,497,823
Sep 11 2024 19.64 -0.16 -0.81% 19.68 19.92 19.44 2,031,320
Sep 10 2024 19.80 -0.32 -1.59% 20.00 20.00 13.00 1,623,789
Sep 09 2024 20.12 0.02 0.10% 19.85 20.23 19.50 1,201,448
Sep 06 2024 20.10 0.23 1.16% 19.98 20.21 19.86 2,092,541
Sep 05 2024 19.87 -0.01 -0.03% 19.76 19.935 19.64 2,053,293
Sep 04 2024 19.875 -0.57 -2.76% 19.82 20.00 19.68 1,425,105
Sep 03 2024 20.44 -0.20 -0.97% 20.57 20.83 20.44 1,402,906
Sep 02 2024 20.64 0.03 0.15% 20.44 20.70 20.41 636,852
Aug 30 2024 20.61 -0.10 -0.48% 20.82 20.83 20.55 2,131,310
Aug 29 2024 20.71 -0.05 -0.24% 20.63 20.76 20.50 1,100,153
Aug 28 2024 20.76 -0.18 -0.86% 20.92 20.95 20.62 1,649,045
Aug 27 2024 20.94 -0.19 -0.90% 21.32 21.35 20.90 1,609,460