Bluescope Steel Ltd (PK) (BLSFY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.91 | -4.79802143446 | 60.65 | 61.11 | 57.72 | 563 | 60.95067496 | DR |
| 4 | -12.36 | -17.6319543509 | 70.1 | 70.1 | 56.42 | 1036 | 60.91793264 | DR |
| 12 | -16.01 | -21.7084745763 | 73.75 | 76.04 | 56.42 | 837 | 64.80266836 | DR |
| 26 | -8.7075 | -13.1043304865 | 66.4475 | 76.64 | 56.42 | 1175 | 67.29909552 | DR |
| 52 | -16.705 | -22.4393847807 | 74.445 | 78.53 | 56.42 | 915 | 69.32395089 | DR |
| 156 | -19.36 | -25.1102464332 | 77.1 | 82.29 | 49.14 | 1283 | 62.97949317 | DR |
| 260 | 30.41 | 111.269667033 | 27.33 | 90.95 | 27.33 | 1268 | 64.21706129 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736202180 | 61.11 | 0 | 0.00 | 61.11 | 61.11 | 61.11 | 0 |
| 1735942980 | 61.11 | 0.46 | 0.76 | 57.76 | 61.11 | 57.76 | 736 |
| 1735856760 | 60.65 | 0 | 0.00 | 60.65 | 60.65 | 60.65 | 0 |
| 1735683960 | 60.65 | 1.39 | 2.35 | 60.65 | 60.65 | 60.65 | 390 |
| 1735597740 | 59.26 | 1.8 | 3.13 | 59.6 | 59.6 | 56.42 | 970 |
| 1735338000 | 57.46 | -4.22 | -6.85 | 57.46 | 57.46 | 57.46 | 736 |
| 1735252020 | 61.6825 | -1.32 | -2.09 | 61.6825 | 61.6825 | 61.6825 | 450 |
| 1735078200 | 63 | 3.5 | 5.88 | 63 | 63 | 63 | 211 |
| 1734992400 | 59.5 | 0.62 | 1.05 | 61 | 61 | 59.5 | 5969 |
| 1734733200 | 58.88 | -0.68 | -1.14 | 59.0425 | 59.0425 | 58.88 | 873 |
| 1734646800 | 59.56 | -4.34 | -6.79 | 63.96 | 63.96 | 59.56 | 762 |
| 1734560940 | 63.9 | -2.3 | -3.47 | 61.8275 | 63.9 | 60.62 | 1564 |
| 1734474540 | 66.2 | 0 | 0.00 | 66.2 | 66.2 | 66.2 | 0 |
| 1734388140 | 66.2 | 1.67 | 2.58 | 66.2 | 66.2 | 66.2 | 541 |
| 1734128940 | 64.5325 | -0.12 | -0.18 | 64.5325 | 64.5325 | 64.5325 | 272 |
| 1734042480 | 64.65 | -5.45 | -7.77 | 64.65 | 64.65 | 64.65 | 615 |
| 1733955600 | 70.1 | 0 | 0.00 | 70.1 | 70.1 | 70.1 | 0 |
| 1733869200 | 70.1 | -1.11 | -1.56 | 70.1 | 70.1 | 70.1 | 415 |
| 1733782800 | 71.2125 | 3.09 | 4.53 | 71.2125 | 71.2125 | 71.2125 | 328 |
| 1733523600 | 68.1275 | -0.26 | -0.38 | 68.1275 | 68.1275 | 68.1275 | 267 |
| 1733437380 | 68.39 | 0 | 0.00 | 68.39 | 68.39 | 68.39 | 0 |
| 1733350980 | 68.39 | -2.89 | -4.05 | 68.39 | 68.39 | 68.39 | 172 |
| 1733264700 | 71.28 | -1.22 | -1.68 | 70.5075 | 71.28 | 70.5075 | 443 |
| 1733178180 | 72.5 | 3.96 | 5.78 | 72.5 | 72.5 | 72.5 | 230 |
| 1732919340 | 68.54 | 0 | 0.00 | 68.54 | 68.54 | 68.54 | 0 |
| 1732746540 | 68.54 | -1.82 | -2.59 | 69.7 | 69.7 | 68.54 | 1071 |
| 1732660140 | 70.36 | 1.57 | 2.28 | 72.15 | 73.5 | 70.36 | 372 |
| 1732573560 | 68.79 | -0.01 | -0.01 | 68.79 | 68.79 | 68.79 | 368 |
| 1732314000 | 68.8 | 2.15 | 3.23 | 68.8 | 68.8 | 68.8 | 623 |
| 1732228140 | 66.647499 | 0 | 0.00 | 66.647499 | 66.647499 | 66.647499 | 0 |
| 1732141740 | 66.647499 | -0.92 | -1.37 | 66.647499 | 66.647499 | 66.647499 | 1459 |
| 1732055040 | 67.57 | 0 | 0.00 | 67.57 | 67.57 | 67.57 | 0 |
| 1731968640 | 67.57 | -5.2 | -7.15 | 66.4 | 67.57 | 66.4 | 456 |
| 1731709200 | 72.77 | 0 | 0.00 | 72.77 | 72.77 | 72.77 | 0 |
| 1731622800 | 72.77 | 0 | 0.00 | 72.77 | 72.77 | 72.77 | 0 |
| 1731536400 | 72.77 | 0 | 0.00 | 72.77 | 72.77 | 72.77 | 0 |
| 1731450000 | 72.77 | 0 | 0.00 | 72.77 | 72.77 | 72.77 | 0 |
| 1731363600 | 72.77 | 0 | 0.00 | 72.77 | 72.77 | 72.77 | 0 |
| 1731104400 | 72.77 | -3.27 | -4.30 | 71.89 | 72.97 | 71.89 | 843 |
| 1731018540 | 76.04 | 9.97 | 15.09 | 76.04 | 76.04 | 76.04 | 246 |
| 1730928300 | 66.069999 | 0 | 0.00 | 66.069999 | 66.069999 | 66.069999 | 0 |
| 1730841900 | 66.069999 | 0 | 0.00 | 66.069999 | 66.069999 | 66.069999 | 0 |
| 1730755500 | 66.069999 | 0 | 0.00 | 66.069999 | 66.069999 | 66.069999 | 0 |
| 1730496300 | 66.069999 | 0 | 0.00 | 66.069999 | 66.069999 | 66.069999 | 0 |
| 1730409900 | 66.069999 | 0 | 0.00 | 66.069999 | 66.069999 | 66.069999 | 0 |
| 1730323500 | 66.069999 | -5.57 | -7.77 | 66.069999 | 66.069999 | 66.069999 | 287 |
| 1730237280 | 71.636 | 0 | 0.00 | 71.636 | 71.636 | 71.636 | 0 |
| 1730150880 | 71.636 | 2.64 | 3.82 | 70.775 | 71.636 | 69.71 | 2116 |
| 1729891560 | 69 | 0 | 0.00 | 69 | 69 | 69 | 0 |
| 1729805160 | 69 | -4.75 | -6.44 | 69 | 69 | 69 | 2035 |
| 1729718400 | 73.75 | 0 | 0.00 | 73.75 | 73.75 | 73.75 | 0 |
| 1729632000 | 73.75 | 0 | 0.00 | 73.75 | 73.75 | 73.75 | 0 |
| 1729545600 | 73.75 | 0 | 0.00 | 73.75 | 73.75 | 73.75 | 0 |
| 1729286400 | 73.75 | -1.63 | -2.16 | 73.75 | 73.75 | 73.75 | 142 |
| 1729200300 | 75.38 | 0 | 0.00 | 75.38 | 75.38 | 75.38 | 0 |
| 1729113900 | 75.38 | 0 | 0.00 | 75.38 | 75.38 | 75.38 | 0 |
| 1729027500 | 75.38 | 0 | 0.00 | 75.38 | 75.38 | 75.38 | 0 |
| 1728941100 | 75.38 | 0 | 0.00 | 75.38 | 75.38 | 75.38 | 0 |
| 1728681900 | 75.38 | -1.26 | -1.64 | 71.11 | 75.38 | 71.11 | 482 |
| 1728595200 | 76.64 | 0 | 0.00 | 76.64 | 76.64 | 76.64 | 0 |
| 1728508800 | 76.64 | 0 | 0.00 | 76.64 | 76.64 | 76.64 | 0 |
| 1728422400 | 76.64 | 0 | 0.00 | 76.64 | 76.64 | 76.64 | 0 |
| 1728336000 | 76.64 | 0.88 | 1.16 | 76.64 | 76.64 | 76.64 | 172 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
