BLUESCOPE STEEL LTD UNSP ADR EA - Price History
Monthly price history for BLSFY (BLUESCOPE STEEL LTD UNSP ADR EA)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $73.71 | $73.71 |
| April 2024 | $74.35 | $74.35 |
| March 2024 | $77.80 | $77.80 |
| February 2024 | $74.55 | $74.55 |
| January 2024 | $77.17 | $78.04 |
| December 2023 | $78.95 | $79.84 |
| November 2023 | $68.12 | $68.89 |
| October 2023 | $58.86 | $59.52 |
| September 2023 | $62.04 | $62.73 |
| August 2023 | $66.50 | $68.04 |
| July 2023 | $70 | $71.62 |
| June 2023 | $66.85 | $68.40 |
| May 2023 | $58.57 | $59.93 |
| April 2023 | $64.17 | $65.66 |
| March 2023 | $65.95 | $67.48 |
| February 2023 | $62 | $64.27 |
| January 2023 | $65.62 | $68.02 |
| December 2022 | $55.09 | $57.10 |
| November 2022 | $55.39 | $57.41 |
| October 2022 | $48.52 | $50.29 |
| September 2022 | $47.11 | $48.83 |
| August 2022 | $54.43 | $57.31 |
| July 2022 | $54.97 | $57.88 |
| June 2022 | $51.92 | $54.67 |
| May 2022 | $61.99 | $65.28 |
| April 2022 | $69.31 | $72.98 |
| March 2022 | $74.38 | $78.32 |
| February 2022 | $68.90 | $73.44 |
| January 2022 | $60.42 | $64.40 |
| December 2021 | $71.28 | $75.98 |
| November 2021 | $65.76 | $70.09 |
| October 2021 | $72.66 | $77.44 |
| September 2021 | $69.47 | $74.04 |
| August 2021 | $84.87 | $92.09 |
| July 2021 | $81.94 | $88.90 |
| June 2021 | $75.97 | $82.43 |
| May 2021 | $75.92 | $82.38 |
| April 2021 | $76.96 | $83.50 |
| March 2021 | $67.92 | $73.69 |
| February 2021 | $59.31 | $64.57 |
| January 2021 | $58.46 | $63.64 |
| December 2020 | $60.82 | $66.21 |
| November 2020 | $57.87 | $63 |
| October 2020 | $47.91 | $52.15 |
| September 2020 | $41.81 | $45.51 |
| August 2020 | $42.39 | $46.42 |
| July 2020 | $38.28 | $41.91 |
| June 2020 | $36.75 | $40.24 |
| May 2020 | $33.43 | $36.61 |
| April 2020 | $30.64 | $33.55 |
| March 2020 | $24.60 | $26.93 |
| February 2020 | $37.88 | $41.79 |
| January 2020 | $49.34 | $54.44 |
| December 2019 | $45.32 | $49.32 |
| November 2019 | $44.95 | $49.60 |
| October 2019 | $37.74 | $41.07 |
| September 2019 | $36.66 | $40.45 |
| August 2019 | $35.65 | $39.60 |
| July 2019 | $40.51 | $44.99 |
| June 2019 | $37.57 | $41.72 |
| May 2019 | $33.72 | $37.45 |
| April 2019 | $42.62 | $47.33 |
| March 2019 | $44.45 | $49.56 |
| February 2019 | $43.30 | $48.28 |
| January 2019 | $39.85 | $44.44 |
| December 2018 | $35.65 | $39.76 |
| November 2018 | $36.59 | $40.80 |
| October 2018 | $46.87 | $52.27 |
| September 2018 | $53.17 | $59.29 |
| August 2018 | $55.86 | $62.59 |
| July 2018 | $59.49 | $66.65 |
| June 2018 | $61.22 | $67.67 |
| May 2018 | $58.69 | $65.75 |
| April 2018 | $56.63 | $63.45 |
| March 2018 | $51.65 | $57.87 |
| February 2018 | $53.87 | $60.59 |
| January 2018 | $53.82 | $60.54 |
| December 2017 | $51.66 | $58.10 |
| November 2017 | $45.85 | $51.56 |
| October 2017 | $44.15 | $49.66 |
| September 2017 | $38.27 | $43.04 |
| August 2017 | $38.38 | $43.35 |
| July 2017 | $46.58 | $52.61 |
| June 2017 | $44.86 | $50.66 |
| May 2017 | $37.56 | $42.42 |
| April 2017 | $38.74 | $43.75 |
| March 2017 | $40.69 | $45.96 |
| February 2017 | $41.46 | $46.98 |
| January 2017 | $31.46 | $35.19 |
| December 2016 | $30.27 | $34.29 |
| November 2016 | $30.89 | $35 |
| October 2016 | $29.99 | $33.55 |
| September 2016 | $26.70 | $30.25 |
| August 2016 | $29.28 | $33.29 |
| July 2016 | $26.36 | $29.97 |
| June 2016 | $20.98 | $23.86 |
| May 2016 | $18.51 | $21.05 |
| April 2016 | $21.53 | $24.49 |
| March 2016 | $20.71 | $23.56 |
| February 2016 | $16.90 | $19.34 |
| January 2016 | $14.31 | $16.15 |
| December 2015 | $14.38 | $16.44 |
| November 2015 | $13.30 | $15.21 |
| October 2015 | $14.08 | $16.10 |
| September 2015 | $13.21 | $15.23 |
| August 2015 | $13.13 | $15.13 |
| July 2015 | $11.56 | $13.33 |
| June 2015 | $9.20 | $10.60 |
| May 2015 | $11.67 | $13.44 |
| April 2015 | $12.56 | $14.47 |
| March 2015 | $15.85 | $18.27 |
| February 2015 | $18.74 | $21.73 |
| January 2015 | $17.37 | $20.14 |
| December 2014 | $19.92 | $23.10 |
| November 2014 | $18.30 | $21.22 |
| October 2014 | $19.86 | $23.03 |
| September 2014 | $24.84 | $28.40 |
| August 2014 | $24.78 | $28.73 |
| July 2014 | $23.25 | $26.96 |
| June 2014 | $23.20 | $26.90 |
| May 2014 | $25.13 | $29.14 |
| April 2014 | $25.40 | $29.45 |
| March 2014 | $24.20 | $28.06 |
| February 2014 | $23.80 | $27.60 |
| January 2014 | $20.63 | $23.92 |
| December 2013 | $22.17 | $25.34 |
| November 2013 | $22.17 | $25.34 |
| October 2013 | $22.17 | $25.34 |
| September 2013 | $22.17 | $25.34 |
| August 2013 | $22.17 | $25.34 |
| July 2013 | $22.17 | $25.34 |
| June 2013 | $22.17 | $25.34 |
| May 2013 | $14.12 | $16.37 |
| April 2013 | $19.25 | $22 |
| March 2013 | $19.25 | $22 |
| February 2013 | $14.86 | $17.24 |
| January 2013 | $15.32 | $17.51 |
| December 2012 | $14.37 | $2.78 |
| November 2012 | $14.19 | $2.74 |
| October 2012 | $9.24 | $10.56 |
| September 2012 | $9.24 | $10.56 |
| August 2012 | $9.52 | $1.84 |
| July 2012 | $6.91 | $1.34 |
| June 2012 | $8.09 | $1.56 |
| May 2012 | $8.68 | $1.68 |
| April 2012 | $10.56 | $2.04 |
| March 2012 | $10.53 | $2.04 |
| February 2012 | $12.07 | $13.80 |
| January 2012 | $11.39 | $13.02 |
| December 2011 | $10.24 | $11.70 |
| November 2011 | $15.93 | $3.15 |
| October 2011 | $23.62 | $4.67 |
| September 2011 | $17.95 | $3.55 |
| August 2011 | $22.22 | $4.39 |
| July 2011 | $31.68 | $6.26 |
| June 2011 | $32.63 | $6.45 |
| May 2011 | $38.66 | $7.64 |
| April 2011 | $52.83 | $10.44 |
| March 2011 | $50.80 | $10.04 |
| February 2011 | $53.81 | $10.74 |
| January 2011 | $54.04 | $10.79 |
| December 2010 | $58.01 | $11.58 |
| November 2010 | $47.81 | $9.54 |
| October 2010 | $48.98 | $9.78 |
| September 2010 | $55.10 | $11 |
| August 2010 | $55.07 | $11.22 |
| July 2010 | $52.68 | $10.73 |
| June 2010 | $48.07 | $9.79 |
| May 2010 | $45.99 | $9.36 |
| April 2010 | $60.57 | $12.33 |
| March 2010 | $65.86 | $13.41 |
| February 2010 | $53.21 | $10.84 |
| January 2010 | $57.18 | $11.64 |
| December 2009 | $66.53 | $13.55 |
| November 2009 | $60.91 | $12.40 |
| October 2009 | $67.51 | $13.75 |
| September 2009 | $63.11 | $12.85 |
| August 2009 | $62 | $12.62 |
| July 2009 | $58.37 | $11.89 |
| June 2009 | $50.32 | $10.25 |
| May 2009 | $40.10 | $8.17 |
BLSFY
Price: $73.71
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 2.22%
Payout Ratio: 27.28%
Payout Ratio Range:
Dividend Per Share: 1.64 USD
Earnings Per Share: 6.09 USD
P/E Ratio: 9.92
Exchange: PNK
Sector: Basic Materials
Industry: Steel
Market Capitalization: 6.6 billion
Average Dividend Frequency: 2
Years Paying Dividends: 10
DGR3: 30.00%
DGR5: 30.00%