Advertisement
U.S. Markets closed

BlueScope Steel Limited (BLSFY)

Other OTC - Other OTC Delayed Price. Currency in USD
74.960.00 (0.00%)
At close: 02:23PM EDT
Advertisement
Time Period:
Mar 18, 2023 - Mar 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202474.9674.9674.9674.9674.96-
Mar 15, 202474.9674.9674.9674.9674.96200
Mar 14, 202470.7070.7070.7070.7070.70-
Mar 13, 202470.7070.7070.7070.7070.70-
Mar 12, 202473.5173.5170.7070.7070.701,200
Mar 11, 202470.9470.9470.9470.9470.94700
Mar 08, 202475.4575.4575.4575.4575.45-
Mar 07, 202475.4175.4575.4175.4575.451,000
Mar 06, 202471.9571.9571.9571.9571.95200
Mar 05, 202474.5574.5574.5574.5574.55-
Mar 04, 202474.5574.5574.5574.5574.55100
Mar 01, 202474.5574.5574.5574.5574.55-
Feb 29, 202474.5574.5574.5574.5574.55-
Feb 28, 202474.5574.5574.5574.5574.55200
Feb 27, 202475.4175.4175.4175.4175.41200
Feb 26, 202476.9076.9076.9076.9076.90-
Feb 23, 202477.4077.4076.9076.9076.90300
Feb 22, 202471.8971.8971.8971.8971.89-
Feb 21, 202471.1171.8971.1171.8971.89800
Feb 20, 202471.7671.7671.4171.4171.41500
Feb 16, 202475.4075.4075.4075.4075.40500
Feb 15, 202469.1569.1569.1569.1569.15200
Feb 14, 202469.1269.1269.1269.1269.12300
Feb 13, 202469.1269.1269.1269.1269.12300
Feb 12, 202471.3271.7371.3271.3271.323,000
Feb 09, 202471.7571.7571.7571.7571.75500
Feb 08, 202472.5372.5372.5372.5372.53300
Feb 07, 202474.9374.9374.9374.9374.931,300
Feb 06, 202474.9374.9374.9374.9374.93-
Feb 05, 202474.9475.6874.9174.9374.931,200
Feb 02, 202476.5776.5776.2776.5576.551,000
Feb 01, 202477.1177.1177.1177.1177.11500
Jan 31, 202478.2678.2676.4176.4176.41500
Jan 30, 202477.0377.0376.8876.8876.881,300
Jan 29, 202478.2078.3878.2078.2378.231,300
Jan 26, 202477.8377.8377.8377.8377.83300
Jan 25, 202474.8674.8674.8674.8674.86-
Jan 24, 202474.8674.8674.8674.8674.86-
Jan 23, 202474.8674.8674.8674.8674.86300
Jan 22, 202474.8674.8674.8674.8674.86-
Jan 19, 202474.8674.8674.8674.8674.86100
Jan 18, 202475.5075.5075.5075.5075.50-
Jan 17, 202475.5075.5075.5075.5075.50-
Jan 16, 202475.5075.5075.5075.5075.50-
Jan 12, 202475.5075.5075.5075.5075.50-
Jan 11, 202475.5075.5075.5075.5075.50-
Jan 10, 202475.5075.5075.5075.5075.50-
Jan 09, 202474.4475.5074.4475.5075.50800
Jan 08, 202478.4578.4578.4578.4578.45-
Jan 05, 202478.4578.4578.4578.4578.45-
Jan 04, 202478.4578.4578.4578.4578.45-
Jan 03, 202478.4578.4578.4578.4578.451,400
Jan 02, 202479.5079.5079.5079.5079.50-
Dec 29, 202379.5079.5079.5079.5079.50100
Dec 28, 202380.9080.9080.9080.9080.90100
Dec 27, 202380.0380.0380.0380.0380.03-
Dec 26, 202380.0380.0380.0380.0380.03300
Dec 22, 202378.6178.6178.6178.6178.61-
Dec 21, 202378.6178.6178.6178.6178.61-
Dec 20, 202378.6178.6178.6178.6178.61200
Dec 19, 202376.0576.0576.0576.0576.05-
Dec 18, 202377.1577.1576.0376.0576.05800
Dec 15, 202375.1076.2075.1076.2076.20700
Dec 14, 202376.2976.2976.2976.2976.29300
Dec 13, 202372.0472.0472.0472.0472.04-
Dec 12, 202370.0172.0470.0172.0472.04800
Dec 11, 202371.0571.0571.0571.0571.05600
Dec 08, 202369.0769.0769.0769.0769.07-
Dec 07, 202369.0769.0769.0769.0769.07-
Dec 06, 202370.0370.0369.0769.0769.07500
Dec 05, 202370.9070.9070.9070.9070.90-
Dec 04, 202370.9070.9070.9070.9070.90-
Dec 01, 202370.4570.9070.4070.9070.9011,100
Nov 30, 202367.1867.1867.1867.1867.187,400
Nov 29, 202367.3367.4067.3067.4067.407,100
Nov 28, 202367.3367.3367.3367.3367.33-
Nov 27, 202367.3367.3367.3367.3367.33-
Nov 24, 202367.3367.3367.3367.3367.33-
Nov 22, 202367.3367.3367.3367.3367.33200
Nov 21, 202367.3367.3367.3367.3367.33-
Nov 20, 202367.3367.3367.3367.3367.33300
Nov 17, 202367.3367.3367.3367.3367.33-
Nov 16, 202367.3367.3367.3367.3367.33200
Nov 15, 202366.7866.7866.7866.7866.78300
Nov 14, 202363.7365.5163.7365.5165.511,400
Nov 13, 202364.0064.0064.0064.0064.00200
Nov 10, 202363.6163.6163.6163.6163.611,700
Nov 09, 202361.2062.0261.2061.7161.711,500
Nov 08, 202362.2663.1862.2663.1863.181,000
Nov 07, 202363.0163.0163.0163.0163.01-
Nov 06, 202363.0563.0561.7263.0163.011,500
Nov 03, 202362.2862.2862.2862.2862.28-
Nov 02, 202362.1562.2862.1562.2862.28300
Nov 01, 202358.9058.9058.9058.9058.9015,100
Oct 31, 202358.9058.9058.9058.9058.9068,200
Oct 30, 202357.9957.9957.9957.9957.99-
Oct 27, 202357.9957.9957.9957.9957.99-
Oct 26, 202357.9957.9957.9957.9957.99-
Oct 25, 202357.9957.9957.9957.9957.99300
Oct 24, 202357.9957.9957.9957.9957.99300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...