Bluescope Steel Ltd Historical Data - BH5 | ADVFN

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

Get Started

Home
Investing
Stocks
Germany
TG
Bluescope Steel Ltd (BH5)
Bluescope Steel Ltd (BH5) Historical

Bluescope Steel Ltd (BH5)

12.60

0.20

(1.61%)

Closed August 24 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0.2	1.61290322581	12.4	12.6	11.7	358	12.29375873	DE
12	-0.4	-3.07692307692	13	13	11.7	246	12.42401735	DE
26	-0.9	-6.66666666667	13.5	14.3	11.7	285	13.11886329	DE
52	-0.1	-0.787401574803	12.7	14.5	10.6	239	12.91677949	DE
156	-0.1	-0.787401574803	12.7	14.5	10.6	239	12.91677949	DE
260	-0.1	-0.787401574803	12.7	14.5	10.6	239	12.91677949	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1724444820	12.2	0	0.00	12.2	12.2	12.2	0
1724358420	12.2	0	0.00	12.2	12.2	12.2	0
1724272020	12.2	0	0.00	12.2	12.2	12.2	0
1724185620	12.2	0	0.00	12.2	12.2	12.2	0
1724099220	12.2	0	0.00	12.2	12.2	12.2	0
1723840020	12.2	0	0.00	12.2	12.2	12.2	0
1723753620	12.2	-0.1	-0.81	12.2	12.2	12.2	399
1723667160	12.3	0	0.00	12.3	12.3	12.3	0
1723580760	12.3	0	0.00	12.3	12.3	12.3	399
1723494420	12.3	0	0.00	12.3	12.3	12.3	0
1723235220	12.3	0	0.00	12.3	12.3	12.3	0
1723148820	12.3	0.2	1.65	12.2	12.6	12.2	999
1723062360	12.1	0.4	3.42	12.1	12.1	12.1	5
1722975960	11.7	-0.7	-5.65	11.7	11.7	11.7	10
1722889560	12.4	0	0.00	12.4	12.4	12.4	0
1722630360	12.4	-0.6	-4.62	12.4	12.4	12.4	335
1722544020	13	0	0.00	13	13	13	0
1722457620	13	0	0.00	13	13	13	0
1722371220	13	0	0.00	13	13	13	0
1722284820	13	0	0.00	13	13	13	0
1722025620	13	0	0.00	13	13	13	0
1721939220	13	0	0.00	13	13	13	0
1721852820	13	0	0.00	13	13	13	0
1721766420	13	0	0.00	13	13	13	0
1721680020	13	0	0.00	13	13	13	0
1721420820	13	0	0.00	13	13	13	0
1721334420	13	0	0.00	13	13	13	0
1721248020	13	0.2	1.56	13	13	13	62
1721161560	12.8	0	0.00	12.8	12.8	12.8	0
1721075160	12.8	0	0.00	12.8	12.8	12.8	0
1720815960	12.8	0.4	3.23	12.8	12.8	12.8	15
1720729620	12.4	0	0.00	12.4	12.4	12.4	0
1720643220	12.4	0.1	0.81	12.4	12.4	12.4	311
1720556760	12.3	0	0.00	12.3	12.3	12.3	0
1720470360	12.3	0	0.00	12.4	12.4	12.3	65
1720211220	12.3	0	0.00	12.3	12.3	12.3	0
1720124820	12.3	0	0.00	12.3	12.3	12.3	0
1720038420	12.3	-0.4	-3.15	12.3	12.3	12.3	100
1719952020	12.7	0	0.00	12.7	12.7	12.7	0
1719865620	12.7	0	0.00	12.7	12.7	12.7	0
1719606420	12.7	0	0.00	12.7	12.7	12.7	0
1719520020	12.7	0.4	3.25	12.7	12.7	12.7	40
1719433620	12.3	0	0.00	12.3	12.3	12.3	0
1719347220	12.3	0	0.00	12.3	12.3	12.3	0
1719260820	12.3	0	0.00	12.3	12.3	12.3	0
1719001620	12.3	0	0.00	12.3	12.3	12.3	0
1718915220	12.3	0	0.00	12.3	12.3	12.3	0
1718828820	12.3	-0.5	-3.91	12.3	12.3	12.3	248
1718742420	12.8	0	0.00	12.8	12.8	12.8	0
1718656020	12.8	0	0.00	12.8	12.8	12.8	0
1718396820	12.8	0	0.00	12.8	12.8	12.8	0
1718310420	12.8	0	0.00	12.8	12.8	12.8	0
1718224020	12.8	0	0.00	12.8	12.8	12.8	0
1718137620	12.8	0	0.00	12.8	12.8	12.8	0
1718051220	12.8	0	0.00	12.8	12.8	12.8	0
1717792020	12.8	-0.2	-1.54	12.8	12.8	12.7	589
1717705620	13	0	0.00	13	13	13	0
1717619220	13	0.1	0.78	13	13	13	112
1717480800	12.9	0	0.00	12.9	12.9	12.9	0
1717394400	12.9	0	0.00	12.9	12.9	12.9	0
1717135200	12.9	0	0.00	12.9	12.9	12.9	0
1717048800	12.9	0	0.00	12.9	12.9	12.9	0
1716962400	12.9	0	0.00	12.9	12.9	12.9	0
1716876000	12.9	0	0.00	12.9	12.9	12.9	0
1716789600	12.9	0	0.00	12.9	12.9	12.9	0
1716530400	12.9	0	0.00	12.9	12.9	12.9	0

Bluescope Steel

Ausnet Services Holdings...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions