BLUESCOPE FPO [BSL] - Price History
Monthly price history for BSL.AX (BLUESCOPE FPO [BSL])
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | A$22.07 | A$22.07 |
| April 2024 | A$22.89 | A$22.89 |
| March 2024 | A$23.85 | A$23.85 |
| February 2024 | A$22.84 | A$22.84 |
| January 2024 | A$23.35 | A$23.61 |
| December 2023 | A$23.14 | A$23.40 |
| November 2023 | A$20.55 | A$20.78 |
| October 2023 | A$18.59 | A$18.80 |
| September 2023 | A$19.23 | A$19.44 |
| August 2023 | A$20.53 | A$21.01 |
| July 2023 | A$21.34 | A$21.84 |
| June 2023 | A$20.08 | A$20.55 |
| May 2023 | A$18.10 | A$18.52 |
| April 2023 | A$19.42 | A$19.87 |
| March 2023 | A$19.69 | A$20.15 |
| February 2023 | A$18.63 | A$19.06 |
| January 2023 | A$18.47 | A$19.16 |
| December 2022 | A$16.24 | A$16.84 |
| November 2022 | A$16.90 | A$17.53 |
| October 2022 | A$15.17 | A$15.73 |
| September 2022 | A$14.64 | A$15.19 |
| August 2022 | A$15.88 | A$16.72 |
| July 2022 | A$15.75 | A$16.59 |
| June 2022 | A$15.10 | A$15.90 |
| May 2022 | A$17.28 | A$18.20 |
| April 2022 | A$19.50 | A$20.54 |
| March 2022 | A$19.81 | A$20.86 |
| February 2022 | A$19.22 | A$20.24 |
| January 2022 | A$17.13 | A$18.28 |
| December 2021 | A$19.58 | A$20.90 |
| November 2021 | A$18.52 | A$19.77 |
| October 2021 | A$19.32 | A$20.62 |
| September 2021 | A$19.21 | A$20.50 |
| August 2021 | A$23.37 | A$25.20 |
| July 2021 | A$22.43 | A$24.19 |
| June 2021 | A$20.36 | A$21.96 |
| May 2021 | A$19.68 | A$21.23 |
| April 2021 | A$20.05 | A$21.62 |
| March 2021 | A$17.94 | A$19.35 |
| February 2021 | A$15.47 | A$16.68 |
| January 2021 | A$15.33 | A$16.59 |
| December 2020 | A$16.15 | A$17.48 |
| November 2020 | A$15.80 | A$17.10 |
| October 2020 | A$13.55 | A$14.66 |
| September 2020 | A$11.74 | A$12.70 |
| August 2020 | A$11.65 | A$12.69 |
| July 2020 | A$10.28 | A$11.19 |
| June 2020 | A$10.74 | A$11.69 |
| May 2020 | A$10.13 | A$11.03 |
| April 2020 | A$9.41 | A$10.25 |
| March 2020 | A$7.92 | A$8.63 |
| February 2020 | A$10.86 | A$11.82 |
| January 2020 | A$13.02 | A$14.25 |
| December 2019 | A$13.76 | A$15.06 |
| November 2019 | A$13.30 | A$14.55 |
| October 2019 | A$12.18 | A$13.33 |
| September 2019 | A$10.98 | A$12.01 |
| August 2019 | A$11.34 | A$12.49 |
| July 2019 | A$11.89 | A$13.09 |
| June 2019 | A$10.94 | A$12.05 |
| May 2019 | A$9.57 | A$10.54 |
| April 2019 | A$12.22 | A$13.45 |
| March 2019 | A$12.67 | A$13.95 |
| February 2019 | A$12.17 | A$13.46 |
| January 2019 | A$11.26 | A$12.45 |
| December 2018 | A$9.91 | A$10.96 |
| November 2018 | A$10.15 | A$11.23 |
| October 2018 | A$12.99 | A$14.37 |
| September 2018 | A$15.35 | A$16.98 |
| August 2018 | A$15.58 | A$17.31 |
| July 2018 | A$15.89 | A$17.66 |
| June 2018 | A$15.53 | A$17.26 |
| May 2018 | A$15.64 | A$17.38 |
| April 2018 | A$14.86 | A$16.51 |
| March 2018 | A$13.58 | A$15.09 |
| February 2018 | A$14.69 | A$16.33 |
| January 2018 | A$13.04 | A$14.50 |
| December 2017 | A$13.82 | A$15.37 |
| November 2017 | A$12.24 | A$13.61 |
| October 2017 | A$11.55 | A$12.84 |
| September 2017 | A$9.87 | A$10.97 |
| August 2017 | A$9.73 | A$10.87 |
| July 2017 | A$11.80 | A$13.18 |
| June 2017 | A$11.83 | A$13.21 |
| May 2017 | A$10.30 | A$11.50 |
| April 2017 | A$10.48 | A$11.70 |
| March 2017 | A$10.98 | A$12.26 |
| February 2017 | A$10.91 | A$12.22 |
| January 2017 | A$10 | A$11.21 |
| December 2016 | A$8.28 | A$9.28 |
| November 2016 | A$8.05 | A$9.02 |
| October 2016 | A$6.96 | A$7.80 |
| September 2016 | A$6.92 | A$7.75 |
| August 2016 | A$7.73 | A$8.69 |
| July 2016 | A$7.52 | A$8.45 |
| June 2016 | A$5.66 | A$6.37 |
| May 2016 | A$5.57 | A$6.26 |
| April 2016 | A$5.75 | A$6.47 |
| March 2016 | A$5.50 | A$6.19 |
| February 2016 | A$4.86 | A$5.49 |
| January 2016 | A$4.09 | A$4.62 |
| December 2015 | A$3.92 | A$4.43 |
| November 2015 | A$3.69 | A$4.17 |
| October 2015 | A$3.94 | A$4.46 |
| September 2015 | A$3.18 | A$3.60 |
| August 2015 | A$3.78 | A$4.31 |
| July 2015 | A$3.19 | A$3.63 |
| June 2015 | A$2.64 | A$3 |
| May 2015 | A$3.08 | A$3.51 |
| April 2015 | A$3.07 | A$3.50 |
| March 2015 | A$3.67 | A$4.18 |
| February 2015 | A$4.21 | A$4.82 |
| January 2015 | A$4.39 | A$5.03 |
| December 2014 | A$4.90 | A$5.61 |
| November 2014 | A$4.32 | A$4.95 |
| October 2014 | A$4.58 | A$5.25 |
| September 2014 | A$4.73 | A$5.42 |
| August 2014 | A$4.81 | A$5.51 |
| July 2014 | A$5.48 | A$6.28 |
| June 2014 | A$4.73 | A$5.42 |
| May 2014 | A$5.10 | A$5.84 |
| April 2014 | A$5.65 | A$6.47 |
| March 2014 | A$5.35 | A$6.13 |
| February 2014 | A$5.37 | A$6.15 |
| January 2014 | A$4.71 | A$5.40 |
| December 2013 | A$5.08 | A$5.82 |
| November 2013 | A$4.75 | A$5.44 |
| October 2013 | A$4.36 | A$4.99 |
| September 2013 | A$4.08 | A$4.68 |
| August 2013 | A$4.36 | A$5 |
| July 2013 | A$4.69 | A$5.37 |
| June 2013 | A$4.08 | A$4.67 |
| May 2013 | A$4.60 | A$5.27 |
| April 2013 | A$4.32 | A$4.95 |
| March 2013 | A$4.37 | A$5.01 |
| February 2013 | A$3.97 | A$4.55 |
| January 2013 | A$2.96 | A$3.39 |
| December 2012 | A$3.01 | A$3.45 |
| November 2012 | A$2.78 | A$0.53 |
| October 2012 | A$2.49 | A$0.48 |
| September 2012 | A$2.20 | A$0.42 |
| August 2012 | A$1.75 | A$0.34 |
| July 2012 | A$1.39 | A$0.26 |
| June 2012 | A$1.57 | A$0.30 |
| May 2012 | A$1.81 | A$0.34 |
| April 2012 | A$2.07 | A$0.40 |
| March 2012 | A$2.07 | A$0.40 |
| February 2012 | A$2.20 | A$0.42 |
| January 2012 | A$2.12 | A$0.40 |
| December 2011 | A$2.12 | A$0.40 |
| November 2011 | A$1.99 | A$0.38 |
| October 2011 | A$3.75 | A$0.84 |
| September 2011 | A$3.24 | A$0.73 |
| August 2011 | A$3.64 | A$0.82 |
| July 2011 | A$5.06 | A$1.14 |
| June 2011 | A$5.34 | A$1.20 |
| May 2011 | A$6.48 | A$1.46 |
| April 2011 | A$7.67 | A$1.73 |
| March 2011 | A$8.76 | A$1.98 |
| February 2011 | A$9.22 | A$2.08 |
| January 2011 | A$9.31 | A$2.12 |
| December 2010 | A$9.88 | A$2.25 |
| November 2010 | A$8.48 | A$1.93 |
| October 2010 | A$8.76 | A$2 |
| September 2010 | A$9.66 | A$2.20 |
| August 2010 | A$9.21 | A$2.14 |
| July 2010 | A$10.20 | A$2.37 |
| June 2010 | A$9.04 | A$2.10 |
| May 2010 | A$9.98 | A$2.32 |
| April 2010 | A$11.40 | A$2.65 |
| March 2010 | A$12.52 | A$2.91 |
| February 2010 | A$10.41 | A$2.42 |
| January 2010 | A$11.27 | A$2.62 |
| December 2009 | A$13.38 | A$3.11 |
| November 2009 | A$11.66 | A$2.71 |
| October 2009 | A$13 | A$3.02 |
| September 2009 | A$12.61 | A$2.93 |
| August 2009 | A$12.31 | A$2.86 |
| July 2009 | A$14.50 | A$3.37 |
| June 2009 | A$10.89 | A$2.53 |
| May 2009 | A$10.24 | A$2.38 |
| April 2009 | A$8.07 | A$2.34 |
| March 2009 | A$8.86 | A$2.57 |
| February 2009 | A$7.69 | A$2.23 |
| January 2009 | A$11.92 | A$3.53 |
| December 2008 | A$11.82 | A$3.50 |
| November 2008 | A$13.50 | A$4 |
| October 2008 | A$14.89 | A$4.41 |
| September 2008 | A$24.71 | A$7.32 |
| August 2008 | A$30.09 | A$9.23 |
| July 2008 | A$37.89 | A$11.62 |
| June 2008 | A$36.97 | A$11.34 |
| May 2008 | A$37.01 | A$11.35 |
| April 2008 | A$36.03 | A$11.05 |
| March 2008 | A$32.18 | A$9.87 |
| February 2008 | A$35.54 | A$10.90 |
| January 2008 | A$32.57 | A$10.19 |
| December 2007 | A$30.85 | A$9.65 |
| November 2007 | A$31.49 | A$9.85 |
| October 2007 | A$33.88 | A$10.60 |
| September 2007 | A$34.36 | A$10.75 |
| August 2007 | A$33.26 | A$10.67 |
| July 2007 | A$34.13 | A$10.95 |
| June 2007 | A$32.23 | A$10.34 |
| May 2007 | A$34.51 | A$11.07 |
| April 2007 | A$37.41 | A$12 |
| March 2007 | A$32.73 | A$10.50 |
| February 2007 | A$28.43 | A$9.33 |
| January 2007 | A$26.27 | A$8.62 |
| December 2006 | A$26.27 | A$8.62 |
| November 2006 | A$24.38 | A$8 |
| October 2006 | A$22.06 | A$7.24 |
| September 2006 | A$19.74 | A$6.48 |
| August 2006 | A$19.93 | A$6.79 |
| July 2006 | A$20.10 | A$6.85 |
| June 2006 | A$23.33 | A$7.95 |
| May 2006 | A$22.36 | A$7.62 |
| April 2006 | A$22.54 | A$7.68 |
| March 2006 | A$21.07 | A$7.18 |
| February 2006 | A$19.37 | A$6.60 |
| January 2006 | A$22.31 | A$7.83 |
| December 2005 | A$19.86 | A$6.97 |
| November 2005 | A$20.23 | A$7.10 |
| October 2005 | A$24.14 | A$8.47 |
| September 2005 | A$27.24 | A$9.56 |
| August 2005 | A$26.03 | A$9.32 |
| July 2005 | A$26.31 | A$9.42 |
| June 2005 | A$22.99 | A$8.23 |
| May 2005 | A$22.62 | A$8.10 |
| April 2005 | A$21.28 | A$7.62 |
| March 2005 | A$24.30 | A$8.70 |
| February 2005 | A$27.06 | A$9.69 |
| January 2005 | A$25.38 | A$9.26 |
| December 2004 | A$22.61 | A$8.25 |
| November 2004 | A$23.10 | A$8.43 |
| October 2004 | A$21.18 | A$7.73 |
| September 2004 | A$23.84 | A$8.70 |
| August 2004 | A$21.27 | A$7.85 |
| July 2004 | A$20.05 | A$7.40 |
| June 2004 | A$18.26 | A$6.74 |
| May 2004 | A$16.47 | A$6.08 |
| April 2004 | A$15.93 | A$5.88 |
| March 2004 | A$17.07 | A$6.30 |
| February 2004 | A$16.01 | A$5.91 |
| January 2004 | A$14.02 | A$5.28 |
| December 2003 | A$14.87 | A$5.60 |
| November 2003 | A$13.25 | A$4.99 |
| October 2003 | A$14.39 | A$5.42 |
| September 2003 | A$13.30 | A$5.01 |
| August 2003 | A$11.98 | A$4.63 |
| July 2003 | A$10.79 | A$4.17 |
| June 2003 | A$9.62 | A$3.72 |
| May 2003 | A$8.74 | A$3.38 |
| April 2003 | A$8.77 | A$3.39 |
| March 2003 | A$8.36 | A$3.23 |
| February 2003 | A$8.68 | A$3.45 |
| January 2003 | A$8.82 | A$3.51 |
| December 2002 | A$8.12 | A$3.23 |
| November 2002 | A$7.97 | A$3.17 |
| October 2002 | A$7.49 | A$2.98 |
| September 2002 | A$6.74 | A$2.68 |
| August 2002 | A$7.02 | A$2.79 |
| July 2002 | A$6.89 | A$2.74 |
BSL.AX
Price: A$22.07
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.27%
Payout Ratio: 27.17%
Payout Ratio Range:
Dividend Per Share: 0.50 AUD
Earnings Per Share: 1.84 AUD
P/E Ratio: 10.63
Exchange: ASX
Sector: Basic Materials
Industry: Steel
Market Capitalization: 10.5 billion
Average Dividend Frequency: 2
Years Paying Dividends: 10
DGR3: 30.00%
DGR5: 30.00%