Bluescope Steel Ltd (BSL.AU) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 51 out of 100 (momentum 65 · quality 32 · valuation 63), as of 2026-11-01.
Signal: Uptrend stack intact — Trades +7.1% vs the 50-day and +9.4% vs the 200-day average, 5.6% below the 52-week high and +72% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Bluescope Steel Ltd trades 7.1% above its 50-day and 9.4% above its 200-day moving average. (as of 2026-10-30)

BlueScope Steel makes coated and painted flat steel used in building and construction, plus pipes, tubes, coils and bars, sold under brands such as Colorbond and Zincalume. It runs five regional segments covering Australia, North America, Asia and New Zealand, and also recycles scrap metal and develops industrial property.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the BSL.AU overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	33.21	33.49	33.09	33.48	+0.57%	1,021,909
2026-10-30	33.50	33.60	33.15	33.29	+0.30%	2,359,258
2026-10-29	33.52	33.61	32.96	33.19	-0.90%	1,386,001
2026-10-28	34.11	34.19	33.41	33.49	+0.72%	2,005,346
2026-10-27	33.92	34.00	32.95	33.25	-0.18%	2,037,825
2026-10-26	33.20	34.30	31.54	33.31	+2.94%	2,326,385
2026-10-23	32.18	32.36	31.64	32.36	+0.28%	1,267,737
2026-10-22	32.87	32.88	32.16	32.27	-1.44%	1,145,235
2026-10-21	32.85	32.87	32.19	32.74	-0.27%	1,103,376
2026-10-20	32.50	33.00	32.21	32.83	+1.02%	1,391,506
2026-10-19	32.19	32.50	31.94	32.50	+0.96%	1,005,744
2026-10-16	32.15	32.65	31.66	32.19	+4.38%	2,328,311
2026-10-15	30.82	31.05	30.50	30.84	-0.03%	1,992,497
2026-10-14	30.70	30.95	30.52	30.85	+0.16%	707,800
2026-10-13	30.93	31.28	30.49	30.80	-0.65%	2,107,944
2026-10-12	30.31	31.14	30.14	31.00	+3.51%	1,546,165
2026-10-09	30.56	30.56	29.87	29.95	-1.29%	966,274
2026-10-08	30.55	30.69	30.26	30.34	-1.59%	999,802
2026-10-07	30.87	31.18	30.44	30.83	-1.12%	1,213,397
2026-10-06	31.33	32.38	30.91	31.18	+1.14%	958,376
2026-10-05	30.60	30.90	30.60	30.83	+0.72%	310,637
2026-10-02	30.14	30.69	29.81	30.61	+1.90%	734,286
2026-10-01	30.11	30.48	29.64	30.04	-1.28%	1,035,149
2026-09-30	30.27	30.46	29.90	30.43	+0.13%	1,238,741
2026-09-29	30.69	30.70	30.29	30.39	+0.10%	1,309,667
2026-09-28	30.20	30.36	30.01	30.36	+0.00%	1,003,567
2026-09-25	30.41	30.58	30.18	30.36	-1.11%	900,136
2026-09-24	29.59	30.81	29.59	30.70	+2.30%	801,463
2026-09-23	30.27	30.36	30.00	30.01	+0.30%	871,361
2026-09-22	29.86	30.32	29.70	29.92	-0.10%	908,911
2026-09-21	29.56	30.32	29.56	29.95	-0.40%	822,602
2026-09-18	31.27	31.29	30.07	30.07	-3.09%	3,417,992
2026-09-17	31.34	31.34	30.38	31.03	+2.99%	1,809,035
2026-09-16	29.94	30.28	29.49	30.13	+1.69%	1,547,946
2026-09-15	29.87	29.98	29.21	29.63	-1.17%	1,460,991
2026-09-14	30.15	30.37	29.98	29.98	-0.76%	935,813
2026-09-11	30.39	30.48	29.95	30.21	-1.98%	1,523,907
2026-09-10	30.68	30.94	30.40	30.82	-0.96%	1,250,782
2026-09-09	30.66	31.30	30.47	31.12	+1.50%	1,456,739
2026-09-08	31.00	31.17	30.63	30.66	-5.84%	1,169,306
2026-09-07	32.65	32.90	32.29	32.56	+1.59%	1,875,780
2026-09-04	31.90	32.06	31.65	32.05	+0.16%	2,207,777
2026-09-03	31.61	32.16	31.61	32.00	+2.96%	1,236,695
2026-09-02	30.87	31.13	30.61	31.08	-0.86%	1,767,462
2026-09-01	30.72	31.35	30.60	31.35	+0.90%	1,386,399
2026-08-31	30.56	31.27	30.45	31.07	+0.68%	1,908,676
2026-08-28	30.58	30.86	30.54	30.86	+0.65%	2,088,287
2026-08-27	31.00	31.00	30.57	30.66	-0.33%	721,922
2026-08-26	31.05	31.23	30.63	30.76	-0.87%	934,416
2026-08-25	30.90	31.13	30.77	31.03	-0.26%	1,163,097
2026-08-24	31.24	31.75	30.60	31.11	+2.30%	1,782,835
2026-08-21	30.05	30.41	29.76	30.41	+1.20%	1,570,533
2026-08-20	30.00	30.36	27.52	30.05	-6.53%	4,400,057
2026-08-19	32.70	32.75	31.68	32.15	+2.06%	3,088,322
2026-08-18	32.61	33.86	31.50	31.50	-4.37%	2,133,793
2026-08-17	33.87	34.50	32.56	32.94	-2.23%	2,396,159
2026-08-14	33.40	33.76	33.30	33.69	-0.50%	1,322,330
2026-08-13	34.44	34.57	33.86	33.86	-1.94%	1,246,093
2026-08-12	34.61	34.90	33.81	34.53	-1.15%	1,468,226
2026-08-11	35.16	35.20	34.49	34.93	+0.40%	849,312
2026-08-10	34.82	34.97	34.53	34.79	-1.25%	743,125
2026-08-07	35.10	35.26	34.78	35.23	+0.34%	1,015,545
2026-08-06	34.78	35.20	34.67	35.11	+0.98%	1,215,484
2026-08-05	34.00	35.10	33.78	34.77	+2.90%	1,393,265
2026-08-04	33.51	34.30	33.51	33.79	+1.02%	1,723,559
2026-08-03	32.52	33.46	32.52	33.45	+2.23%	866,639
2026-07-31	32.39	32.72	32.15	32.72	+2.51%	1,674,146
2026-07-30	31.85	32.07	31.37	31.92	-0.56%	1,380,427
2026-07-29	32.52	32.63	32.10	32.10	+0.31%	2,774,762
2026-07-28	32.40	32.43	31.82	32.00	-2.38%	1,196,963
2026-07-27	32.50	32.81	32.24	32.78	+2.05%	1,067,682
2026-07-24	32.25	32.45	31.98	32.12	-0.71%	1,170,329
2026-07-23	32.57	32.91	32.19	32.35	+0.03%	1,542,491
2026-07-22	31.84	32.40	31.80	32.34	+1.06%	1,614,118
2026-07-21	32.02	32.20	31.45	32.00	-0.71%	1,567,591
2026-07-20	32.16	32.37	31.84	32.23	+1.64%	787,856
2026-07-17	32.45	32.50	31.47	31.71	-2.43%	1,136,915
2026-07-16	32.25	32.89	32.00	32.50	+0.31%	1,270,981
2026-07-15	32.29	32.61	31.83	32.40	+1.12%	2,524,017
2026-07-14	31.75	32.29	31.66	32.04	+0.12%	1,984,199
2026-07-13	32.52	32.52	31.84	32.00	+0.00%	798,258
2026-07-10	31.64	32.12	31.64	32.00	+0.00%	1,529,760
2026-07-09	31.89	32.27	31.43	32.00	-1.33%	1,242,300
2026-07-08	31.84	32.75	31.53	32.43	+2.69%	1,340,133
2026-07-07	31.74	32.20	31.29	31.58	+0.38%	1,761,884
2026-07-06	31.18	31.55	31.12	31.46	+0.45%	784,007
2026-07-03	30.10	31.32	30.10	31.32	+3.03%	1,065,539
2026-07-02	30.82	30.99	30.23	30.40	-3.00%	1,503,693
2026-07-01	31.95	32.10	31.09	31.34	-1.66%	1,013,101
2026-06-30	32.41	32.55	31.54	31.87	-3.83%	1,568,513
2026-06-29	33.25	33.44	32.90	33.14	-0.96%	728,649
2026-06-26	33.50	33.87	33.32	33.46	+0.94%	1,421,903
2026-06-25	33.20	33.28	32.88	33.15	+1.16%	1,635,750
2026-06-24	32.40	33.22	32.39	32.77	-0.46%	1,593,648
2026-06-23	33.75	33.75	32.66	32.92	-1.73%	976,463
2026-06-22	33.40	33.76	33.25	33.50	+0.78%	859,179
2026-06-19	33.03	33.31	32.80	33.24	-1.39%	3,142,868
2026-06-18	33.80	33.93	33.52	33.71	-0.91%	1,197,700
2026-06-17	33.79	34.02	33.42	34.02	+1.22%	1,002,090
2026-06-16	33.00	33.97	33.00	33.61	-1.03%	857,355
2026-06-15	33.80	33.96	33.46	33.96	+1.43%	840,953
2026-06-12	33.84	34.14	33.17	33.48	+0.97%	889,230
2026-06-11	32.94	33.31	32.39	33.16	+1.13%	647,519
2026-06-10	33.42	33.74	32.35	32.79	-1.21%	1,289,452
2026-06-09	33.20	33.32	32.63	33.19	+0.00%	990,711
2026-06-05	32.81	33.25	32.56	33.19	+1.56%	850,643
2026-06-04	33.01	33.05	32.55	32.68	-1.95%	628,552
2026-06-03	32.41	33.63	31.96	33.33	+4.88%	1,488,173
2026-06-02	31.38	31.83	31.33	31.78	+0.86%	790,285
2026-06-01	31.72	31.85	31.16	31.51	-0.66%	470,764
2026-05-29	31.44	31.91	31.25	31.72	+1.02%	2,282,532
2026-05-28	31.20	31.40	30.91	31.40	+1.52%	1,963,671
2026-05-27	30.90	31.04	30.70	30.93	+1.08%	1,126,652
2026-05-26	30.75	30.82	30.30	30.60	-0.23%	702,803
2026-05-25	30.22	30.84	30.22	30.67	+1.72%	632,120
2026-05-22	29.97	30.54	29.88	30.15	+0.50%	679,689
2026-05-21	29.87	30.44	29.71	30.00	+2.32%	796,813
2026-05-20	29.41	29.74	29.32	29.32	-0.95%	1,665,023
2026-05-19	29.80	29.86	29.24	29.60	+0.24%	1,312,240
2026-05-18	29.71	29.99	29.46	29.53	-2.02%	570,889
2026-05-15	29.97	30.16	29.75	30.14	+1.48%	848,053
2026-05-14	29.81	30.05	29.58	29.70	-1.33%	1,364,064
2026-05-13	30.16	30.49	29.95	30.10	-0.63%	899,231
2026-05-12	30.84	30.90	30.08	30.29	-0.49%	1,310,703
2026-05-11	29.85	30.48	29.85	30.44	+1.03%	620,098
2026-05-08	30.25	30.46	29.81	30.13	-2.68%	668,139
2026-05-07	30.30	31.03	30.25	30.96	+2.14%	1,671,154
2026-05-06	29.84	30.44	29.84	30.31	+2.54%	1,665,152
2026-05-05	29.11	29.57	28.78	29.56	+0.10%	945,310
2026-05-04	29.99	30.04	29.53	29.53	-1.57%	1,367,591
2026-05-01	30.05	30.27	29.68	30.00	+0.70%	1,927,034
2026-04-30	30.40	30.70	29.56	29.79	-2.30%	2,021,610
2026-04-29	29.90	30.67	29.79	30.49	+1.63%	1,044,302
2026-04-28	29.86	30.11	29.61	30.00	+1.35%	1,445,618
2026-04-27	29.47	29.60	29.21	29.60	+0.48%	694,102
2026-04-24	29.44	29.46	28.92	29.46	-0.03%	988,498
2026-04-23	29.65	29.81	29.16	29.47	-0.14%	1,233,540
2026-04-22	29.50	29.65	29.16	29.51	+0.82%	1,088,636
2026-04-21	29.09	29.52	28.96	29.27	+1.25%	3,610,432
2026-04-20	28.61	29.10	28.35	28.91	+1.12%	1,024,021
2026-04-17	28.22	28.66	28.04	28.59	+0.49%	1,051,054
2026-04-16	28.87	28.89	28.42	28.45	-0.14%	1,428,411
2026-04-15	28.10	28.50	27.95	28.49	+0.60%	1,098,787
2026-04-14	28.25	28.45	27.99	28.32	+1.58%	949,179
2026-04-13	28.50	28.63	27.75	27.88	-2.38%	785,841
2026-04-10	28.56	28.75	28.27	28.56	+1.96%	924,999
2026-04-09	27.71	28.11	27.58	28.01	+1.56%	767,034
2026-04-08	27.35	27.93	27.35	27.58	+1.88%	722,015
2026-04-07	26.60	27.63	26.60	27.07	+3.84%	1,036,462
2026-04-02	26.30	26.77	26.06	26.07	-1.18%	719,676
2026-04-01	25.94	26.43	25.82	26.38	+2.57%	1,151,263
2026-03-31	26.22	26.37	25.72	25.72	-2.28%	1,269,329
2026-03-30	26.58	26.74	26.23	26.32	-1.53%	913,428
2026-03-27	26.82	27.05	26.51	26.73	-0.41%	1,002,917
2026-03-26	27.37	27.42	26.76	26.84	-1.94%	539,204
2026-03-25	27.37	27.54	27.24	27.37	+1.03%	674,561
2026-03-24	27.44	27.44	26.74	27.09	+0.89%	1,720,285
2026-03-23	26.40	26.88	26.26	26.85	-1.65%	2,119,104
2026-03-20	26.03	27.30	25.94	27.30	+4.32%	2,697,766
2026-03-19	26.40	26.77	26.10	26.17	-2.86%	1,343,788
2026-03-18	26.76	27.08	26.63	26.94	+1.20%	812,649
2026-03-17	26.57	26.94	26.45	26.62	+0.41%	1,084,395
2026-03-16	26.06	26.60	26.00	26.51	+0.99%	1,088,381
2026-03-13	26.40	26.53	26.10	26.25	-1.20%	1,099,532
2026-03-12	26.21	26.58	25.98	26.57	+1.41%	1,471,024
2026-03-11	26.00	26.20	25.87	26.20	+1.08%	1,539,895
2026-03-10	26.45	26.55	25.88	25.92	+0.15%	1,710,235
2026-03-09	26.05	26.86	25.69	25.88	-4.43%	3,104,963
2026-03-06	27.64	27.64	27.02	27.08	-1.88%	1,237,237
2026-03-05	27.79	28.24	27.39	27.60	-0.68%	1,908,451
2026-03-04	26.85	27.79	26.84	27.79	+3.31%	2,470,247
2026-03-03	27.06	27.40	26.73	26.90	-2.32%	1,214,812
2026-03-02	27.73	27.99	27.43	27.54	-1.64%	1,558,738
2026-02-27	28.12	28.19	27.73	28.00	+1.05%	2,110,621
2026-02-26	27.14	28.00	26.98	27.71	-2.33%	2,603,508
2026-02-25	28.30	28.51	28.15	28.37	-0.11%	1,209,948
2026-02-24	28.40	28.55	28.13	28.40	+0.42%	1,566,024
2026-02-23	28.40	28.49	28.10	28.28	+0.11%	1,324,516
2026-02-20	28.31	28.40	27.82	28.25	-2.42%	1,826,736
2026-02-19	29.11	29.11	28.59	28.95	+0.73%	2,144,297
2026-02-18	29.50	29.67	27.97	28.74	+2.64%	3,882,449
2026-02-17	28.39	28.49	27.84	28.00	-1.30%	1,715,414
2026-02-16	29.80	30.10	28.20	28.37	-2.71%	1,393,104
2026-02-13	28.58	29.56	28.52	29.16	+0.52%	1,475,604
2026-02-12	28.96	29.14	28.58	29.01	+0.21%	1,307,345
2026-02-11	29.09	29.21	28.52	28.95	-0.89%	1,527,103
2026-02-10	29.72	29.72	28.70	29.21	-0.17%	895,987
2026-02-09	28.95	29.50	28.93	29.26	+1.21%	849,909
2026-02-06	28.58	29.15	28.56	28.91	-0.65%	905,864
2026-02-05	28.92	29.24	28.67	29.10	-0.58%	1,079,168
2026-02-04	29.37	29.56	29.14	29.27	-1.18%	1,294,103
2026-02-03	30.19	30.19	29.52	29.62	-0.57%	1,302,339
2026-02-02	29.99	30.29	29.65	29.79	-1.49%	1,261,997
2026-01-30	30.50	30.60	29.82	30.24	-1.34%	1,758,203
2026-01-29	30.83	30.95	30.04	30.65	-1.13%	1,361,907
2026-01-28	31.28	31.42	30.98	31.00	+0.00%	3,068,020
2026-01-27	30.60	31.30	30.58	31.00	+1.74%	1,704,582
2026-01-23	30.50	30.57	30.09	30.47	+0.16%	1,560,022
2026-01-22	30.26	30.63	30.10	30.42	+1.37%	2,347,111
2026-01-21	30.48	30.59	29.99	30.01	-1.90%	1,712,735
2026-01-20	30.83	31.30	30.50	30.59	-3.29%	1,356,567
2026-01-19	31.10	31.63	31.03	31.63	+2.00%	1,533,381
2026-01-16	30.35	31.20	30.35	31.01	+0.03%	2,809,561
2026-01-15	30.10	31.60	30.07	31.00	+4.17%	2,233,906
2026-01-14	29.64	30.10	29.49	29.76	-0.27%	1,843,403
2026-01-13	29.95	30.10	29.74	29.84	-0.30%	1,469,635
2026-01-12	30.00	30.01	29.49	29.93	-0.23%	1,230,407
2026-01-09	29.19	30.14	28.75	30.00	+2.04%	2,164,992
2026-01-08	29.60	29.67	29.07	29.40	-1.57%	1,640,093
2026-01-07	29.67	29.87	29.27	29.87	+1.12%	2,756,172
2026-01-06	28.11	29.88	28.11	29.54	+20.82%	6,202,515
2026-01-05	23.99	24.55	23.95	24.45	+1.28%	615,941
2026-01-02	24.07	24.15	23.88	24.14	+0.29%	696,203
2025-12-31	24.02	24.18	23.88	24.07	-0.21%	563,292
2025-12-30	24.10	24.30	23.93	24.12	+0.67%	622,002
2025-12-29	24.16	24.16	23.86	23.96	-0.21%	474,266
2025-12-24	24.04	24.15	23.89	24.01	-0.62%	358,175
2025-12-23	24.15	24.26	23.98	24.16	+0.50%	884,838
2025-12-22	23.80	24.04	23.62	24.04	+1.95%	1,174,418
2025-12-19	23.96	24.01	23.40	23.58	-1.46%	5,068,023
2025-12-18	24.14	24.38	23.78	23.93	-1.36%	2,473,090
2025-12-17	23.99	24.33	23.84	24.26	+2.02%	1,896,434
2025-12-16	23.84	24.34	23.68	23.78	-0.71%	1,451,734
2025-12-15	23.79	24.14	23.56	23.95	-0.08%	1,993,149
2025-12-12	23.87	24.13	23.77	23.97	+1.31%	1,000,219
2025-12-11	24.19	24.40	23.63	23.66	-0.34%	2,592,504
2025-12-10	23.90	24.05	23.68	23.74	-0.63%	1,085,442
2025-12-09	23.80	24.19	23.73	23.89	+0.80%	2,058,102
2025-12-08	23.61	23.82	23.55	23.70	-0.34%	1,089,143
2025-12-05	24.00	24.01	23.50	23.78	-0.42%	2,426,613
2025-12-04	24.20	24.22	23.69	23.88	-0.13%	2,160,800
2025-12-03	23.68	24.03	23.68	23.91	-0.25%	1,710,821
2025-12-02	23.98	24.42	23.96	23.97	-1.56%	2,403,227
2025-12-01	23.98	24.48	23.91	24.35	+0.33%	2,343,093
2025-11-28	23.54	24.46	23.54	24.27	+2.28%	1,365,128
2025-11-27	23.85	24.00	23.52	23.73	-1.04%	1,350,201
2025-11-26	22.96	24.05	22.96	23.98	+2.61%	4,146,963
2025-11-25	22.35	23.54	22.35	23.37	+3.36%	3,077,855
2025-11-24	22.18	22.61	21.71	22.61	+2.96%	49,966,522
2025-11-21	22.00	22.46	21.84	21.96	-2.96%	3,150,145
2025-11-20	22.37	22.80	22.25	22.63	+0.09%	2,438,890
2025-11-19	22.50	22.93	22.27	22.61	+2.31%	2,741,021
2025-11-18	21.00	22.18	20.46	22.10	-1.69%	4,443,726
2025-11-17	22.80	22.80	22.35	22.48	-1.45%	2,843,312
2025-11-14	23.00	23.27	22.81	22.81	-1.34%	3,536,582
2025-11-13	22.36	23.12	22.36	23.12	+3.49%	3,112,260
2025-11-12	22.42	22.84	22.21	22.34	-0.09%	1,736,396
2025-11-11	22.21	22.41	22.09	22.36	+1.36%	1,702,469
2025-11-10	22.02	22.25	21.93	22.06	-0.81%	1,972,879
2025-11-07	22.08	22.26	21.95	22.24	+0.45%	1,943,683

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+19.14%). Worst month: Mar (-9.98%). Based on 2 years of daily data (2025–2026).

Jan+19.14%
Feb+3.97%
Mar-9.98%
Apr+11.11%
May+0.92%
Jun-0.78%
Jul+4.17%
Aug-4.48%
Sep-1.80%
Oct+6.30%
Nov+6.92%
Dec-1.15%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Bluescope Steel Ltd's (BSL.AU) latest close?

33.48 on 2026-11-02, from the Closelook data lake's daily price record.

What is BSL.AU's 52-week high and low?

35.26 high and 20.46 low over the trailing 52 weeks, as of 2026-11-02.

What is Bluescope Steel Ltd's strongest and weakest month historically?

Historically, BSL.AU's strongest calendar month has been Jan (average +19.14%) and its weakest Mar (average -9.98%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 466 daily bars in the Closelook data lake.

What is Bluescope Steel Ltd's Closelooknet score?

51 out of 100 (momentum 65 · quality 32 · valuation 63), as of 2026-11-01. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on BSL.AU?

Uptrend stack intact: Trades +7.1% vs the 50-day and +9.4% vs the 200-day average, 5.6% below the 52-week high and +72% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is BSL.AU above its 50-day and 200-day moving averages?

Bluescope Steel Ltd trades 7.1% above its 50-day and 9.4% above its 200-day moving average (4.4% above its 20-day). As of 2026-10-30.