Bluescope Steel (BH5) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.96% | 0 | 0.00 |
| Nov 03, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | 0 | 0.00 |
| Nov 02, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | +0.00% | 0 | 0.00 |
| Oct 30, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | +0.00% | 0 | 0.00 |
| Oct 29, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | 0 | 0.00 |
| Oct 28, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | +0.97% | 0 | 0.00 |
| Oct 27, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | +3.00% | 0 | 0.00 |
| Oct 23, 2026 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | +0.50% | 0 | 0.00 |
| Oct 22, 2026 | 19.80 | 19.90 | 19.80 | 19.90 | 19.90 | -1.49% | 0 | 0.00 |
| Oct 21, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | +2.02% | 0 | 0.00 |
| Oct 19, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | +1.02% | 0 | 0.00 |
| Oct 16, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | +4.26% | 0 | 0.00 |
| Oct 15, 2026 | 18.80 | 18.80 | 18.70 | 18.80 | 18.80 | -1.57% | 0 | 0.00 |
| Oct 14, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | +0.53% | 0 | 0.00 |
| Oct 13, 2026 | 18.90 | 19.00 | 18.90 | 19.00 | 19.00 | -0.52% | 0 | 0.00 |
| Oct 12, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | +3.24% | 0 | 0.00 |
| Oct 09, 2026 | 18.60 | 18.60 | 18.50 | 18.50 | 18.50 | -0.54% | 0 | 0.00 |
| Oct 08, 2026 | 18.60 | 18.70 | 18.60 | 18.60 | 18.60 | -1.06% | 0 | 0.00 |
| Oct 07, 2026 | 18.80 | 18.90 | 18.80 | 18.80 | 18.80 | -1.05% | 0 | 0.00 |
| Oct 06, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | +0.00% | 0 | 0.00 |
| Oct 05, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | +1.06% | 0 | 0.00 |
| Oct 02, 2026 | 18.60 | 18.80 | 18.60 | 18.80 | 18.80 | +3.30% | 0 | 0.00 |
| Oct 01, 2026 | 18.10 | 18.20 | 18.10 | 18.20 | 18.20 | -0.55% | 0 | 0.00 |
| Sep 30, 2026 | 18.40 | 18.40 | 18.30 | 18.30 | 18.30 | -1.08% | 0 | 0.00 |
| Sep 29, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | +0.54% | 0 | 0.00 |
| Sep 28, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -2.13% | 0 | 0.00 |
| Sep 24, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | +2.17% | 0 | 0.00 |
| Sep 23, 2026 | 18.50 | 18.50 | 18.40 | 18.40 | 18.40 | +0.55% | 0 | 0.00 |
| Sep 22, 2026 | 18.20 | 18.30 | 18.20 | 18.30 | 18.30 | -1.08% | 0 | 0.00 |
| Sep 21, 2026 | 18.30 | 18.50 | 18.30 | 18.50 | 18.50 | -1.60% | 0 | 0.00 |
| Sep 18, 2026 | 18.60 | 18.80 | 18.60 | 18.80 | 18.80 | -1.05% | 0 | 0.00 |
| Sep 17, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | +3.26% | 0 | 0.00 |
| Sep 16, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | +2.79% | 0 | 0.00 |
| Sep 15, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -2.19% | 0 | 0.00 |
| Sep 14, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.54% | 0 | 0.00 |
| Sep 11, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.60% | 0 | 0.00 |
| Sep 10, 2026 | 18.90 | 18.90 | 18.70 | 18.70 | 18.70 | -2.60% | 0 | 0.00 |
| Sep 09, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | +1.59% | 0 | 0.00 |
| Sep 08, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.36% | 0 | 0.00 |
| Sep 07, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.16 | +2.04% | 0 | 0.00 |
| Sep 04, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 18.78 | +0.00% | 0 | 0.00 |
| Sep 03, 2026 | 19.50 | 19.60 | 19.50 | 19.60 | 18.78 | +3.71% | 0 | 0.00 |
| Sep 02, 2026 | 18.80 | 18.90 | 18.80 | 18.90 | 18.11 | -1.05% | 0 | 0.00 |
| Sep 01, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.30 | +1.06% | 0 | 0.00 |
| Aug 31, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.11 | +0.53% | 0 | 0.00 |
| Aug 28, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.01 | +0.53% | 8 | 10.08 |
| Aug 27, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 17.92 | +0.00% | 0 | 0.00 |
