OTC Markets OTCPK - Delayed Quote
USD
BlueScope Steel Limited (BLSFY)
119.80
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
119.80
119.80
119.80
119.80
119.80
-
Nov 4, 2026
119.80
119.80
119.80
119.80
119.80
-
Nov 3, 2026
119.80
119.80
119.80
119.80
119.80
-
Nov 2, 2026
119.80
119.80
119.80
119.80
119.80
200
Oct 30, 2026
109.40
109.40
109.40
109.40
109.40
-
Oct 29, 2026
109.40
109.40
109.40
109.40
109.40
-
Oct 28, 2026
109.40
109.40
109.40
109.40
109.40
-
Oct 27, 2026
109.40
109.40
109.40
109.40
109.40
-
Oct 26, 2026
109.40
109.40
109.40
109.40
109.40
-
Oct 23, 2026
109.40
109.40
109.40
109.40
109.40
-
Oct 22, 2026
109.40
109.40
109.40
109.40
109.40
-
Oct 21, 2026
109.40
109.40
109.40
109.40
109.40
-
Oct 20, 2026
109.40
109.40
109.40
109.40
109.40
-
Oct 19, 2026
109.40
109.40
109.40
109.40
109.40
-
Oct 16, 2026
109.40
109.40
109.40
109.40
109.40
200
Oct 15, 2026
100.50
100.50
100.50
100.50
100.50
-
Oct 14, 2026
100.50
100.50
100.50
100.50
100.50
-
Oct 13, 2026
100.50
100.50
100.50
100.50
100.50
-
Oct 12, 2026
100.50
100.50
100.50
100.50
100.50
-
Oct 9, 2026
100.50
100.50
100.50
100.50
100.50
-
Oct 8, 2026
100.50
100.50
100.50
100.50
100.50
200
Oct 7, 2026
107.10
107.10
107.10
107.10
107.10
-
Oct 6, 2026
107.10
107.10
107.10
107.10
107.10
-
Oct 5, 2026
107.10
107.10
107.10
107.10
107.10
-
Oct 2, 2026
107.10
107.10
107.10
107.10
107.10
-
Oct 1, 2026
107.10
107.10
107.10
107.10
107.10
-
Sep 30, 2026
107.10
107.10
107.10
107.10
107.10
-
Sep 29, 2026
107.10
107.10
107.10
107.10
107.10
-
Sep 28, 2026
102.67
107.10
102.67
107.10
107.10
200
Sep 25, 2026
111.31
111.31
102.62
102.62
102.62
300
Sep 24, 2026
111.72
111.72
111.72
111.72
111.72
-
Sep 23, 2026
111.72
111.72
111.72
111.72
111.72
-
Sep 22, 2026
111.72
111.72
111.72
111.72
111.72
-
Sep 21, 2026
111.72
111.72
111.72
111.72
111.72
-
Sep 18, 2026
111.72
111.72
111.72
111.72
111.72
-
Sep 17, 2026
111.72
111.72
111.72
111.72
111.72
-
Sep 16, 2026
107.12
111.72
107.12
111.72
111.72
500
Sep 15, 2026
100.42
100.42
100.42
100.42
100.42
200
Sep 14, 2026
101.91
101.91
101.91
101.91
101.91
200
Sep 11, 2026
106.89
106.89
106.89
106.89
106.89
-
Sep 10, 2026
106.89
106.89
106.89
106.89
106.89
-
Sep 9, 2026
2.472
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 9, 2026
106.89
106.89
106.89
106.89
106.89
-
Sep 8, 2026
106.89
106.89
106.89
106.89
104.42
-
Sep 4, 2026
106.89
106.89
106.89
106.89
104.42
-
Sep 3, 2026
106.89
106.89
106.89
106.89
104.42
-
Sep 2, 2026
106.89
106.89
106.89
106.89
104.42
-
Sep 1, 2026
106.89
106.89
106.89
106.89
104.42
-
Aug 31, 2026
106.89
106.89
106.89
106.89
104.42
-
Aug 28, 2026
106.89
106.89
106.89
106.89
104.42
-
Aug 27, 2026
106.89
106.89
106.89
106.89
104.42
-
Aug 26, 2026
106.89
106.89
106.89
106.89
104.42
-
Aug 25, 2026
106.89
106.89
106.89
106.89
104.42
-
Aug 24, 2026
106.89
106.89
106.89
106.89
104.42
-
Aug 21, 2026
106.89
106.89
106.89
106.89
104.42
-
Aug 20, 2026
106.89
106.89
106.89
106.89
104.42
-
Aug 19, 2026
106.89
106.89
106.89
106.89
104.42
-
Aug 18, 2026
106.89
106.89
106.89
106.89
104.42
-
Aug 17, 2026
106.89
106.89
106.89
106.89
104.42
-
Aug 14, 2026
106.89
106.89
106.89
106.89
104.42
-
Aug 13, 2026
106.89
106.89
106.89
106.89
104.42
-
Aug 12, 2026
106.89
106.89
106.89
106.89
104.42
-
Aug 11, 2026
106.89
106.89
106.89
106.89
104.42
-
Aug 10, 2026
106.89
106.89
106.89
106.89
104.42
-
Aug 7, 2026
106.89
106.89
106.89
106.89
104.42
-
Aug 6, 2026
106.89
106.89
106.89
106.89
104.42
-
Aug 5, 2026
106.89
106.89
106.89
106.89
104.42
-
Aug 4, 2026
106.89
106.89
106.89
106.89
104.42
-
Aug 3, 2026
106.89
106.89
106.89
106.89
104.42
-
Jul 31, 2026
106.89
106.89
106.89
106.89
104.42
-
Jul 30, 2026
106.89
106.89
106.89
106.89
104.42
-
Jul 29, 2026
106.89
106.89
106.89
106.89
104.42
-
Jul 28, 2026
106.89
106.89
106.89
106.89
104.42
-
Jul 27, 2026
106.89
106.89
106.89
106.89
104.42
-
Jul 24, 2026
106.89
106.89
106.89
106.89
104.42
-
Jul 23, 2026
106.89
106.89
106.89
106.89
104.42
500
Jul 22, 2026
111.72
111.72
111.72
111.72
109.14
-
Jul 21, 2026
111.72
111.72
111.72
111.72
109.14
-
Jul 20, 2026
111.72
111.72
111.72
111.72
109.14
-
Jul 17, 2026
111.72
111.72
111.72
111.72
109.14
-
Jul 16, 2026
111.72
111.72
111.72
111.72
109.14
-
Jul 15, 2026
111.72
111.72
111.72
111.72
109.14
-
Jul 14, 2026
111.72
111.72
111.72
111.72
109.14
-
Jul 13, 2026
111.72
111.72
111.72
111.72
109.14
-
Jul 10, 2026
111.72
111.72
111.72
111.72
109.14
-
Jul 9, 2026
111.72
111.72
111.72
111.72
109.14
-
Jul 8, 2026
111.72
111.72
111.72
111.72
109.14
-
Jul 7, 2026
111.72
111.72
111.72
111.72
109.14
-
Jul 6, 2026
111.72
111.72
111.72
111.72
109.14
100
Jul 2, 2026
121.37
121.37
121.37
121.37
118.56
-
Jul 1, 2026
121.37
121.37
121.37
121.37
118.56
-
Jun 30, 2026
121.37
121.37
121.37
121.37
118.56
-
Jun 29, 2026
121.37
121.37
121.37
121.37
118.56
-
Jun 26, 2026
121.37
121.37
121.37
121.37
118.56
-
Jun 25, 2026
121.37
121.37
121.37
121.37
118.56
-
Jun 24, 2026
121.37
121.37
121.37
121.37
118.56
-
Jun 23, 2026
121.37
121.37
121.37
121.37
118.56
-
Jun 22, 2026
121.37
121.37
121.37
121.37
118.56
-
Jun 18, 2026
121.37
121.37
121.37
121.37
118.56
-
Jun 17, 2026
121.37
121.37
121.37
121.37
118.56
-
Jun 16, 2026
121.37
121.37
121.37
121.37
118.56
-
Jun 15, 2026
121.37
121.37
121.37
121.37
118.56
-
Jun 12, 2026
121.37
121.37
121.37
121.37
118.56
-
Jun 11, 2026
121.37
121.37
121.37
121.37
118.56
500
Jun 10, 2026
111.00
111.00
111.00
111.00
108.43
-
Jun 9, 2026
111.00
111.00
111.00
111.00
108.43
-
Jun 8, 2026
111.00
111.00
111.00
111.00
108.43
-
Jun 5, 2026
111.00
111.00
111.00
111.00
108.43
-
Jun 4, 2026
111.00
111.00
111.00
111.00
108.43
-
Jun 3, 2026
111.00
111.00
111.00
111.00
108.43
-
Jun 2, 2026
111.00
111.00
111.00
111.00
108.43
2,100
Jun 1, 2026
111.72
111.72
111.72
111.72
109.14
-
May 29, 2026
111.72
111.72
111.72
111.72
109.14
-
May 28, 2026
111.72
111.72
111.72
111.72
109.14
-
May 27, 2026
111.72
111.72
111.72
111.72
109.14
-
May 26, 2026
111.72
111.72
111.72
111.72
109.14
-
May 22, 2026
111.72
111.72
111.72
111.72
109.14
-
May 21, 2026
111.72
111.72
111.72
111.72
109.14
200
May 20, 2026
106.61
106.61
106.61
106.61
104.14
-
May 19, 2026
106.61
106.61
106.61
106.61
104.14
-
May 18, 2026
106.61
106.61
106.61
106.61
104.14
-
May 15, 2026
106.61
106.61
106.61
106.61
104.14
-
May 14, 2026
106.61
106.61
106.61
106.61
104.14
-
May 13, 2026
106.61
106.61
106.61
106.61
104.14
-
May 12, 2026
106.61
106.61
106.61
106.61
104.14
-
May 11, 2026
106.61
106.61
106.61
106.61
104.14
-
May 8, 2026
106.61
106.61
106.61
106.61
104.14
-
May 7, 2026
106.61
106.61
106.61
106.61
104.14
-
May 6, 2026
106.61
106.61
106.61
106.61
104.14
-
May 5, 2026
106.61
106.61
106.61
106.61
104.14
-
May 4, 2026
106.50
108.43
106.50
106.61
104.14
400
May 1, 2026
113.30
113.30
113.30
113.30
110.68
200
Apr 30, 2026
110.03
110.03
110.03
110.03
107.49
200
Apr 29, 2026
107.34
107.34
107.34
107.34
104.86
-
Apr 28, 2026
107.34
107.34
107.34
107.34
104.86
-
Apr 27, 2026
107.34
107.34
107.34
107.34
104.86
-
Apr 24, 2026
107.34
107.34
107.34
107.34
104.86
-
Apr 23, 2026
107.34
107.34
107.34
107.34
104.86
-
Apr 22, 2026
107.34
107.34
107.34
107.34
104.86
-
Apr 21, 2026
107.34
107.34
107.34
107.34
104.86
-
Apr 20, 2026
107.34
107.34
107.34
107.34
104.86
-
Apr 17, 2026
107.34
107.34
107.34
107.34
104.86
100
Apr 16, 2026
105.91
105.91
105.91
105.91
103.46
-
Apr 15, 2026
105.91
105.91
105.91
105.91
103.46
-
Apr 14, 2026
105.91
105.91
105.91
105.91
103.46
100
Apr 13, 2026
97.11
97.11
97.11
97.11
94.86
-
Apr 10, 2026
97.11
97.11
97.11
97.11
94.86
-
Apr 9, 2026
97.15
97.15
97.11
97.11
94.86
200
Apr 8, 2026
99.60
99.60
99.60
99.60
97.30
-
Apr 7, 2026
99.60
99.60
99.60
99.60
97.30
200
Apr 6, 2026
91.22
91.22
91.22
91.22
89.11
-
Apr 2, 2026
91.22
91.22
91.22
91.22
89.11
-
Apr 1, 2026
91.22
91.22
91.22
91.22
89.11
-
Mar 31, 2026
89.37
91.22
89.37
91.22
89.11
200
Mar 30, 2026
88.49
90.32
88.49
90.32
88.23
300
Mar 27, 2026
93.50
93.50
93.50
93.50
91.34
-
Mar 26, 2026
93.50
93.50
93.50
93.50
91.34
-
Mar 25, 2026
93.50
93.50
93.50
93.50
91.34
-
Mar 24, 2026
93.50
93.50
93.50
93.50
91.34
-
Mar 23, 2026
93.50
93.50
93.50
93.50
91.34
-
Mar 20, 2026
93.50
93.50
93.50
93.50
91.34
-
Mar 19, 2026
93.50
93.50
93.50
93.50
91.34
-
Mar 18, 2026
93.50
93.50
93.50
93.50
91.34
200
Mar 17, 2026
96.89
96.89
96.89
96.89
94.65
200
Mar 16, 2026
94.82
94.82
94.82
94.82
92.63
-
Mar 13, 2026
94.82
94.82
94.82
94.82
92.63
-
Mar 12, 2026
94.82
94.82
94.82
94.82
92.63
-
Mar 11, 2026
94.82
94.82
94.82
94.82
92.63
-
Mar 10, 2026
94.82
94.82
94.82
94.82
92.63
-
Mar 9, 2026
94.82
94.82
94.82
94.82
92.63
-
Mar 6, 2026
94.82
94.82
94.82
94.82
92.63
-
Mar 5, 2026
94.82
94.82
94.82
94.82
92.63
300
Mar 4, 2026
94.21
94.21
94.21
94.21
92.03
-
Mar 3, 2026
94.21
94.21
94.21
94.21
92.03
-
Mar 2, 2026
94.21
94.21
94.21
94.21
92.03
-
Feb 27, 2026
2.294
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
97.55
97.55
94.21
94.21
92.03
400
Feb 26, 2026
96.13
99.00
96.13
99.00
94.47
500
Feb 25, 2026
101.84
101.84
101.84
101.84
97.18
-
Feb 24, 2026
101.84
101.84
101.84
101.84
97.18
200
Feb 23, 2026
102.15
102.15
99.56
99.56
95.00
500
Feb 20, 2026
103.16
103.16
103.16
103.16
98.44
-
Feb 19, 2026
103.16
103.16
103.16
103.16
98.44
-
Feb 18, 2026
103.16
103.16
103.16
103.16
98.44
-
Feb 17, 2026
103.16
103.16
103.16
103.16
98.44
-
Feb 13, 2026
103.16
103.16
103.16
103.16
98.44
300
Feb 12, 2026
103.64
103.64
103.64
103.64
98.90
-
Feb 11, 2026
103.64
103.64
103.64
103.64
98.90
-
Feb 10, 2026
103.64
103.64
103.64
103.64
98.90
-
Feb 9, 2026
103.00
103.64
103.00
103.64
98.90
200
Feb 6, 2026
105.81
105.81
105.81
105.81
100.97
-
Feb 5, 2026
105.81
105.81
105.81
105.81
100.97
-
Feb 4, 2026
105.81
105.81
105.81
105.81
100.97
-
Feb 3, 2026
105.81
105.81
105.81
105.81
100.97
-
Feb 2, 2026
105.81
105.81
105.81
105.81
100.97
-
Jan 30, 2026
105.81
105.81
105.81
105.81
100.97
-
Jan 29, 2026
105.81
105.81
105.81
105.81
100.97
-
Jan 28, 2026
105.81
105.81
105.81
105.81
100.97
400
Jan 27, 2026
113.04
113.04
113.04
113.04
107.87
100
Jan 26, 2026
3.52
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 26, 2026
100.00
100.00
100.00
100.00
95.42
-
Jan 23, 2026
100.00
100.00
100.00
100.00
92.06
500
Jan 22, 2026
104.00
104.00
104.00
104.00
95.75
-
Jan 21, 2026
104.00
104.00
104.00
104.00
95.75
200
Jan 20, 2026
100.00
100.00
100.00
100.00
92.06
-
Jan 16, 2026
100.00
100.00
100.00
100.00
92.06
-
Jan 15, 2026
100.00
100.00
100.00
100.00
92.06
-
Jan 14, 2026
100.00
100.00
100.00
100.00
92.06
200
Jan 13, 2026
100.19
100.19
100.19
100.19
92.24
-
Jan 12, 2026
100.19
100.19
100.19
100.19
92.24
-
Jan 9, 2026
100.19
100.19
100.19
100.19
92.24
200
Jan 8, 2026
96.49
96.49
96.49
96.49
88.83
200
Jan 7, 2026
98.95
98.95
98.95
98.95
91.10
-
Jan 6, 2026
98.95
98.95
98.95
98.95
91.10
-
Jan 5, 2026
98.95
98.95
98.95
98.95
91.10
2,100
Jan 2, 2026
80.31
80.31
80.31
80.31
73.94
600
Dec 31, 2025
79.00
79.00
79.00
79.00
72.73
-
Dec 30, 2025
79.00
79.00
79.00
79.00
72.73
-
Dec 29, 2025
78.31
79.00
78.31
79.00
72.73
3,100
Dec 26, 2025
81.24
81.24
81.24
81.24
74.79
-
Dec 24, 2025
81.24
81.24
81.24
81.24
74.79
-
Dec 23, 2025
81.24
81.24
81.24
81.24
74.79
-
Dec 22, 2025
81.24
81.24
81.24
81.24
74.79
-
Dec 19, 2025
81.24
81.24
81.24
81.24
74.79
-
Dec 18, 2025
78.40
81.24
78.40
81.24
74.79
400
Dec 17, 2025
80.82
80.82
80.82
80.82
74.41
200
Dec 16, 2025
80.81
80.81
80.81
80.81
74.40
-
Dec 15, 2025
80.81
80.81
80.81
80.81
74.40
400
Dec 12, 2025
81.63
81.63
81.63
81.63
75.15
100
Dec 11, 2025
78.20
78.20
78.20
78.20
71.99
-
Dec 10, 2025
78.20
78.20
78.20
78.20
71.99
100
Dec 9, 2025
77.21
77.21
77.17
77.17
71.05
200
Dec 8, 2025
76.36
76.36
76.36
76.36
70.30
-
Dec 5, 2025
76.36
76.36
76.36
76.36
70.30
200
Dec 4, 2025
77.87
77.87
77.87
77.87
71.69
-
Dec 3, 2025
77.87
77.87
77.87
77.87
71.69
-
Dec 2, 2025
77.87
77.87
77.87
77.87
71.69
-
Dec 1, 2025
77.87
77.87
77.87
77.87
71.69
-
Nov 28, 2025
77.87
77.87
77.87
77.87
71.69
-
Nov 26, 2025
77.87
77.87
77.87
77.87
71.69
17,800
Nov 25, 2025
74.30
76.10
74.30
75.11
69.15
1,100
Nov 24, 2025
68.95
73.64
68.95
69.13
63.64
3,000
Nov 21, 2025
74.84
74.84
74.84
74.84
68.90
-
Nov 20, 2025
74.84
74.84
74.84
74.84
68.90
400
Nov 19, 2025
72.15
72.15
72.15
72.15
66.42
-
Nov 18, 2025
72.65
72.65
72.15
72.15
66.42
600
Nov 17, 2025
75.26
75.26
75.26
75.26
69.29
300
Nov 14, 2025
69.70
69.70
69.70
69.70
64.17
-
Nov 13, 2025
69.70
69.70
69.70
69.70
64.17
-
Nov 12, 2025
69.70
69.70
69.70
69.70
64.17
-
Nov 11, 2025
69.70
69.70
69.70
69.70
64.17
-
Nov 10, 2025
69.70
69.70
69.70
69.70
64.17
600
Nov 7, 2025
69.57
69.57
69.57
69.57
64.05
-
Nov 6, 2025
69.58
71.74
69.57
69.57
64.05
1,300
