OTC Markets OTCPK - Delayed Quote
USD
BlueScope Steel Limited (BLSFF)
22.25
0.00
(0.00%)
At close: November 5 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
22.25
22.25
22.25
22.25
22.25
-
Nov 4, 2026
22.25
22.25
22.25
22.25
22.25
-
Nov 3, 2026
22.25
22.25
22.25
22.25
22.25
-
Nov 2, 2026
22.25
22.25
22.25
22.25
22.25
-
Oct 30, 2026
22.25
22.25
22.25
22.25
22.25
-
Oct 29, 2026
22.25
22.25
22.25
22.25
22.25
-
Oct 28, 2026
22.25
22.25
22.25
22.25
22.25
-
Oct 27, 2026
22.25
22.25
22.25
22.25
22.25
-
Oct 26, 2026
22.25
22.25
22.25
22.25
22.25
-
Oct 23, 2026
22.25
22.25
22.25
22.25
22.25
-
Oct 22, 2026
22.25
22.25
22.25
22.25
22.25
-
Oct 21, 2026
22.25
22.25
22.25
22.25
22.25
-
Oct 20, 2026
22.25
22.25
22.25
22.25
22.25
-
Oct 19, 2026
22.25
22.25
22.25
22.25
22.25
-
Oct 16, 2026
22.00
22.25
22.00
22.25
22.25
300
Oct 15, 2026
22.65
22.65
22.65
22.65
22.65
-
Oct 14, 2026
22.65
22.65
22.65
22.65
22.65
-
Oct 13, 2026
22.65
22.65
22.65
22.65
22.65
-
Oct 12, 2026
22.65
22.65
22.65
22.65
22.65
-
Oct 9, 2026
22.65
22.65
22.65
22.65
22.65
-
Oct 8, 2026
22.65
22.65
22.65
22.65
22.65
-
Oct 7, 2026
22.65
22.65
22.65
22.65
22.65
-
Oct 6, 2026
22.65
22.65
22.65
22.65
22.65
-
Oct 5, 2026
22.65
22.65
22.65
22.65
22.65
-
Oct 2, 2026
22.65
22.65
22.65
22.65
22.65
-
Oct 1, 2026
22.65
22.65
22.65
22.65
22.65
-
Sep 30, 2026
22.65
22.65
22.65
22.65
22.65
-
Sep 29, 2026
22.65
22.65
22.65
22.65
22.65
-
Sep 28, 2026
22.65
22.65
22.65
22.65
22.65
-
Sep 25, 2026
22.65
22.65
22.65
22.65
22.65
-
Sep 24, 2026
22.65
22.65
22.65
22.65
22.65
-
Sep 23, 2026
22.65
22.65
22.65
22.65
22.65
-
Sep 22, 2026
22.65
22.65
22.65
22.65
22.65
-
Sep 21, 2026
22.65
22.65
22.65
22.65
22.65
-
Sep 18, 2026
22.65
22.65
22.65
22.65
22.65
-
Sep 17, 2026
22.65
22.65
22.65
22.65
22.65
-
Sep 16, 2026
22.65
22.65
22.65
22.65
22.65
-
Sep 15, 2026
22.65
22.65
22.65
22.65
22.65
-
Sep 14, 2026
22.65
22.65
22.65
22.65
22.65
-
Sep 11, 2026
22.65
22.65
22.65
22.65
22.65
-
Sep 10, 2026
22.65
22.65
22.65
22.65
22.65
-
Sep 9, 2026
22.65
22.65
22.65
22.65
22.65
-
Sep 8, 2026
0.974
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 8, 2026
22.65
22.65
22.65
22.65
22.65
-
Sep 4, 2026
22.65
22.65
22.65
22.65
21.68
-
Sep 3, 2026
22.65
22.65
22.65
22.65
21.68
-
Sep 2, 2026
22.65
22.65
22.65
22.65
21.68
-
Sep 1, 2026
22.65
22.65
22.65
22.65
21.68
-
Aug 31, 2026
22.65
22.65
22.65
22.65
21.68
-
Aug 28, 2026
22.65
22.65
22.65
22.65
21.68
-
Aug 27, 2026
22.65
22.65
22.65
22.65
21.68
700
Aug 26, 2026
22.90
22.90
22.90
22.90
21.92
-
Aug 25, 2026
22.90
22.90
22.90
22.90
21.92
-
Aug 24, 2026
22.90
22.90
22.90
22.90
21.92
-
Aug 21, 2026
22.90
22.90
22.90
22.90
21.92
-
Aug 20, 2026
22.90
22.90
22.90
22.90
21.92
-
Aug 19, 2026
22.90
22.90
22.90
22.90
21.92
100
Aug 18, 2026
24.50
24.50
24.50
24.50
23.45
-
Aug 17, 2026
24.50
24.50
24.50
24.50
23.45
-
Aug 14, 2026
24.50
24.50
24.50
24.50
23.45
-
Aug 13, 2026
24.50
24.50
24.50
24.50
23.45
-
Aug 12, 2026
24.50
24.50
24.50
24.50
23.45
-
Aug 11, 2026
24.50
24.50
24.50
24.50
23.45
-
Aug 10, 2026
24.50
24.50
24.50
24.50
23.45
-
Aug 7, 2026
24.50
24.50
24.50
24.50
23.45
-
Aug 6, 2026
24.50
24.50
24.50
24.50
23.45
-
Aug 5, 2026
24.50
24.50
24.50
24.50
23.45
200
Aug 4, 2026
20.60
20.60
20.60
20.60
19.71
3,000
Aug 3, 2026
22.44
22.44
22.44
22.44
21.48
-
Jul 31, 2026
22.44
22.44
22.44
22.44
21.48
-
Jul 30, 2026
22.44
22.44
22.44
22.44
21.48
-
Jul 29, 2026
22.44
22.44
22.44
22.44
21.48
-
Jul 28, 2026
22.44
22.44
22.44
22.44
21.48
-
Jul 27, 2026
22.44
22.44
22.44
22.44
21.48
-
Jul 24, 2026
22.44
22.44
22.44
22.44
21.48
-
Jul 23, 2026
22.44
22.44
22.44
22.44
21.48
-
Jul 22, 2026
22.44
22.44
22.44
22.44
21.48
-
Jul 21, 2026
22.44
22.44
22.44
22.44
21.48
-
Jul 20, 2026
22.44
22.44
22.44
22.44
21.48
-
Jul 17, 2026
22.44
22.44
22.44
22.44
21.48
-
Jul 16, 2026
22.44
22.44
22.44
22.44
21.48
-
Jul 15, 2026
22.44
22.44
22.44
22.44
21.48
-
Jul 14, 2026
22.44
22.44
22.44
22.44
21.48
-
Jul 13, 2026
22.44
22.44
22.44
22.44
21.48
-
Jul 10, 2026
22.44
22.44
22.44
22.44
21.48
-
Jul 9, 2026
22.44
22.44
22.44
22.44
21.48
-
Jul 8, 2026
22.44
22.44
22.44
22.44
21.48
200
Jul 7, 2026
22.00
22.00
22.00
22.00
21.05
-
Jul 6, 2026
22.00
22.00
22.00
22.00
21.05
-
Jul 2, 2026
22.00
22.00
22.00
22.00
21.05
-
Jul 1, 2026
22.00
22.00
22.00
22.00
21.05
100
Jun 30, 2026
22.00
22.00
22.00
22.00
21.05
-
Jun 29, 2026
22.00
22.00
22.00
22.00
21.05
-
Jun 26, 2026
22.00
22.00
22.00
22.00
21.05
-
Jun 25, 2026
22.00
22.00
22.00
22.00
21.05
-
Jun 24, 2026
22.00
22.00
22.00
22.00
21.05
500
Jun 23, 2026
19.65
19.65
19.65
19.65
18.81
-
Jun 22, 2026
19.65
19.65
19.65
19.65
18.81
-
Jun 18, 2026
19.65
19.65
19.65
19.65
18.81
-
Jun 17, 2026
19.65
19.65
19.65
19.65
18.81
-
Jun 16, 2026
19.65
19.65
19.65
19.65
18.81
-
Jun 15, 2026
19.65
19.65
19.65
19.65
18.81
-
Jun 12, 2026
19.65
19.65
19.65
19.65
18.81
-
Jun 11, 2026
19.65
19.65
19.65
19.65
18.81
-
Jun 10, 2026
19.65
19.65
19.65
19.65
18.81
-
Jun 9, 2026
19.65
19.65
19.65
19.65
18.81
-
Jun 8, 2026
19.65
19.65
19.65
19.65
18.81
-
Jun 5, 2026
19.65
19.65
19.65
19.65
18.81
-
Jun 4, 2026
19.65
19.65
19.65
19.65
18.81
-
Jun 3, 2026
19.65
19.65
19.65
19.65
18.81
-
Jun 2, 2026
19.65
19.65
19.65
19.65
18.81
-
Jun 1, 2026
19.65
19.65
19.65
19.65
18.81
-
May 29, 2026
19.65
19.65
19.65
19.65
18.81
-
May 28, 2026
19.65
19.65
19.65
19.65
18.81
-
May 27, 2026
19.65
19.65
19.65
19.65
18.81
-
May 26, 2026
19.65
19.65
19.65
19.65
18.81
-
May 22, 2026
19.65
19.65
19.65
19.65
18.81
-
May 21, 2026
19.65
19.65
19.65
19.65
18.81
-
May 20, 2026
19.65
19.65
19.65
19.65
18.81
-
May 19, 2026
19.65
19.65
19.65
19.65
18.81
-
May 18, 2026
19.65
19.65
19.65
19.65
18.81
-
May 15, 2026
19.65
19.65
19.65
19.65
18.81
-
May 14, 2026
19.65
19.65
19.65
19.65
18.81
-
May 13, 2026
19.65
19.65
19.65
19.65
18.81
-
May 12, 2026
19.65
19.65
19.65
19.65
18.81
-
May 11, 2026
19.65
19.65
19.65
19.65
18.81
-
May 8, 2026
19.65
19.65
19.65
19.65
18.81
-
May 7, 2026
19.65
19.65
19.65
19.65
18.81
-
May 6, 2026
19.65
19.65
19.65
19.65
18.81
-
May 5, 2026
19.65
19.65
19.65
19.65
18.81
-
May 4, 2026
19.65
19.65
19.65
19.65
18.81
2,000
May 1, 2026
19.55
19.55
19.55
19.55
18.71
-
Apr 30, 2026
19.55
19.55
19.55
19.55
18.71
-
Apr 29, 2026
19.55
19.55
19.55
19.55
18.71
-
Apr 28, 2026
19.55
19.55
19.55
19.55
18.71
200
Apr 27, 2026
16.49
16.49
16.49
16.49
15.78
-
Apr 24, 2026
16.49
16.49
16.49
16.49
15.78
-
Apr 23, 2026
16.49
16.49
16.49
16.49
15.78
-
Apr 22, 2026
16.49
16.49
16.49
16.49
15.78
-
Apr 21, 2026
16.49
16.49
16.49
16.49
15.78
-
Apr 20, 2026
16.49
16.49
16.49
16.49
15.78
-
Apr 17, 2026
16.49
16.49
16.49
16.49
15.78
-
Apr 16, 2026
16.49
16.49
16.49
16.49
15.78
-
Apr 15, 2026
16.49
16.49
16.49
16.49
15.78
-
Apr 14, 2026
16.49
16.49
16.49
16.49
15.78
-
Apr 13, 2026
16.49
16.49
16.49
16.49
15.78
-
Apr 10, 2026
16.49
16.49
16.49
16.49
15.78
-
Apr 9, 2026
16.49
16.49
16.49
16.49
15.78
-
Apr 8, 2026
16.49
16.49
16.49
16.49
15.78
-
Apr 7, 2026
16.49
16.49
16.49
16.49
15.78
-
Apr 6, 2026
16.49
16.49
16.49
16.49
15.78
-
Apr 2, 2026
16.49
16.49
16.49
16.49
15.78
-
Apr 1, 2026
16.49
16.49
16.49
16.49
15.78
-
Mar 31, 2026
16.49
16.49
16.49
16.49
15.78
-
Mar 30, 2026
16.49
16.49
16.49
16.49
15.78
-
Mar 27, 2026
16.49
16.49
16.49
16.49
15.78
100
Mar 26, 2026
21.61
21.61
21.61
21.61
20.68
-
Mar 25, 2026
21.61
21.61
21.61
21.61
20.68
-
Mar 24, 2026
21.61
21.61
21.61
21.61
20.68
-
Mar 23, 2026
21.61
21.61
21.61
21.61
20.68
-
Mar 20, 2026
21.61
21.61
21.61
21.61
20.68
-
Mar 19, 2026
21.61
21.61
21.61
21.61
20.68
-
Mar 18, 2026
21.61
21.61
21.61
21.61
20.68
600
Mar 17, 2026
19.29
19.29
19.29
19.29
18.46
-
Mar 16, 2026
19.29
19.29
19.29
19.29
18.46
-
Mar 13, 2026
19.29
19.29
19.29
19.29
18.46
-
Mar 12, 2026
19.29
19.29
19.29
19.29
18.46
-
Mar 11, 2026
19.29
19.29
19.29
19.29
18.46
-
Mar 10, 2026
19.29
19.29
19.29
19.29
18.46
-
Mar 9, 2026
19.29
19.29
19.29
19.29
18.46
-
Mar 6, 2026
19.29
19.29
19.29
19.29
18.46
-
Mar 5, 2026
19.29
19.29
19.29
19.29
18.46
-
Mar 4, 2026
19.29
19.29
19.29
19.29
18.46
-
Mar 3, 2026
19.29
19.29
19.29
19.29
18.46
100
Mar 2, 2026
20.00
20.00
20.00
20.00
19.14
-
Feb 27, 2026
20.00
20.00
20.00
20.00
19.14
1,200
Feb 26, 2026
19.95
19.95
19.95
19.95
19.09
800
Feb 25, 2026
20.25
20.25
20.25
20.25
19.38
-
Feb 24, 2026
20.25
20.25
20.25
20.25
19.38
500
Feb 23, 2026
22.79
22.79
22.79
22.79
21.81
1,000
Feb 20, 2026
20.52
20.52
20.52
20.52
19.64
-
Feb 19, 2026
20.52
20.52
20.52
20.52
19.64
-
Feb 18, 2026
20.52
20.52
20.52
20.52
19.64
-
Feb 17, 2026
20.52
20.52
20.52
20.52
19.64
-
Feb 13, 2026
20.52
20.52
20.52
20.52
19.64
-
Feb 12, 2026
20.52
20.52
20.52
20.52
19.64
-
Feb 11, 2026
20.52
20.52
20.52
20.52
19.64
-
Feb 10, 2026
20.52
20.52
20.52
20.52
19.64
-
Feb 9, 2026
20.52
20.52
20.52
20.52
19.64
-
Feb 6, 2026
20.52
20.52
20.52
20.52
19.64
-
Feb 5, 2026
20.52
20.52
20.52
20.52
19.64
-
Feb 4, 2026
20.52
20.52
20.52
20.52
19.64
-
Feb 3, 2026
20.52
20.52
20.52
20.52
19.64
2,000
Feb 2, 2026
21.00
21.00
21.00
21.00
20.10
-
Jan 30, 2026
21.00
21.00
21.00
21.00
20.10
-
Jan 29, 2026
21.00
21.00
21.00
21.00
20.10
-
Jan 28, 2026
21.00
21.00
21.00
21.00
20.10
-
Jan 27, 2026
21.00
21.00
21.00
21.00
20.10
-
Jan 26, 2026
21.00
21.00
21.00
21.00
20.10
-
Jan 23, 2026
21.00
21.00
21.00
21.00
20.10
-
Jan 22, 2026
21.00
21.00
21.00
21.00
20.10
2,000
Jan 21, 2026
21.00
21.00
21.00
21.00
20.10
-
Jan 20, 2026
21.00
21.00
21.00
21.00
20.10
100
Jan 16, 2026
21.97
21.97
20.61
20.61
19.72
5,700
Jan 15, 2026
20.67
20.67
20.67
20.67
19.78
100
Jan 14, 2026
20.08
20.08
20.08
20.08
19.22
-
Jan 13, 2026
19.95
20.08
19.95
20.08
19.22
200
Jan 12, 2026
20.15
20.15
20.15
20.15
19.28
-
Jan 9, 2026
20.15
20.15
20.15
20.15
19.28
-
Jan 8, 2026
20.15
20.15
20.15
20.15
19.28
-
Jan 7, 2026
19.75
20.15
19.56
20.15
19.28
1,300
Jan 6, 2026
19.80
20.25
19.50
19.76
18.91
1,000
Jan 5, 2026
19.00
19.49
18.91
19.49
18.65
2,300
Jan 2, 2026
14.50
14.50
14.50
14.50
13.88
-
Dec 31, 2025
14.50
14.50
14.50
14.50
13.88
-
Dec 30, 2025
14.50
14.50
14.50
14.50
13.88
-
Dec 29, 2025
14.50
14.50
14.50
14.50
13.88
-
Dec 26, 2025
14.50
14.50
14.50
14.50
13.88
-
Dec 24, 2025
14.50
14.50
14.50
14.50
13.88
-
Dec 23, 2025
14.50
14.50
14.50
14.50
13.88
-
Dec 22, 2025
14.50
14.50
14.50
14.50
13.88
-
Dec 19, 2025
14.50
14.50
14.50
14.50
13.88
-
Dec 18, 2025
14.50
14.50
14.50
14.50
13.88
-
Dec 17, 2025
14.50
14.50
14.50
14.50
13.88
-
Dec 16, 2025
14.50
14.50
14.50
14.50
13.88
-
Dec 15, 2025
14.50
14.50
14.50
14.50
13.88
-
Dec 12, 2025
14.50
14.50
14.50
14.50
13.88
600
Dec 11, 2025
15.00
15.00
15.00
15.00
14.35
-
Dec 10, 2025
15.00
15.00
15.00
15.00
14.35
-
Dec 9, 2025
15.00
15.00
15.00
15.00
14.35
-
Dec 8, 2025
15.00
15.00
15.00
15.00
14.35
-
Dec 5, 2025
15.00
15.00
15.00
15.00
14.35
-
Dec 4, 2025
15.00
15.00
15.00
15.00
14.35
-
Dec 3, 2025
15.00
15.00
15.00
15.00
14.35
-
Dec 2, 2025
15.00
15.00
15.00
15.00
14.35
-
Dec 1, 2025
15.00
15.00
15.00
15.00
14.35
-
Nov 28, 2025
15.00
15.00
15.00
15.00
14.35
-
Nov 26, 2025
15.00
15.00
15.00
15.00
14.35
-
Nov 25, 2025
15.00
15.00
15.00
15.00
14.35
-
Nov 24, 2025
15.00
15.00
15.00
15.00
14.35
-
Nov 21, 2025
15.00
15.00
15.00
15.00
14.35
-
Nov 20, 2025
15.00
15.00
15.00
15.00
14.35
-
Nov 19, 2025
15.00
15.00
15.00
15.00
14.35
-
Nov 18, 2025
15.00
15.00
15.00
15.00
14.35
-
Nov 17, 2025
15.00
15.00
15.00
15.00
14.35
-
Nov 14, 2025
15.00
15.00
15.00
15.00
14.35
-
Nov 13, 2025
15.00
15.00
15.00
15.00
14.35
400
Nov 12, 2025
15.00
15.00
15.00
15.00
14.35
-
Nov 11, 2025
15.00
15.00
15.00
15.00
14.35
-
Nov 10, 2025
15.00
15.00
15.00
15.00
14.35
-
Nov 7, 2025
15.00
15.00
15.00
15.00
14.35
-
Nov 6, 2025
15.00
15.00
15.00
15.00
14.35
-
