ASX:BSL
BlueScope Steel Limited Stock Price (Quote)
$21.14
+0.210 (+1.00%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $20.65 | $22.74 | Friday, 31st May 2024 BSL.AX stock ended at $21.14. This is 1.00% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 1.09% from a day low at $21.05 to a day high of $21.28. |
90 days | $20.65 | $24.26 | |
52 weeks | $17.23 | $24.26 |
Historical BlueScope Steel Limited prices
Date | Open | High | Low | Close | Volume |
Apr 06, 2022 | $20.90 | $20.92 | $20.52 | $20.78 | 1 541 415 |
Apr 05, 2022 | $21.12 | $21.31 | $20.79 | $21.04 | 1 948 793 |
Apr 04, 2022 | $21.68 | $21.68 | $21.20 | $21.26 | 2 047 281 |
Apr 01, 2022 | $21.24 | $21.31 | $21.02 | $21.16 | 1 710 151 |
Mar 31, 2022 | $21.70 | $21.75 | $20.74 | $20.86 | 3 953 780 |
Mar 30, 2022 | $21.65 | $21.80 | $21.48 | $21.57 | 1 924 243 |
Mar 29, 2022 | $21.68 | $21.98 | $21.39 | $21.74 | 1 714 270 |
Mar 28, 2022 | $21.54 | $21.81 | $21.40 | $21.71 | 2 431 883 |
Mar 25, 2022 | $21.06 | $21.61 | $21.06 | $21.46 | 5 342 064 |
Mar 24, 2022 | $20.43 | $20.55 | $20.19 | $20.42 | 1 438 255 |
Mar 23, 2022 | $20.68 | $20.84 | $20.50 | $20.56 | 1 278 831 |
Mar 22, 2022 | $20.41 | $20.77 | $20.24 | $20.59 | 2 199 113 |
Mar 21, 2022 | $19.90 | $20.33 | $19.77 | $19.99 | 1 539 533 |
Mar 18, 2022 | $20.06 | $20.15 | $19.50 | $19.65 | 8 113 363 |
Mar 17, 2022 | $19.99 | $20.06 | $19.57 | $19.88 | 1 882 674 |
Mar 16, 2022 | $19.35 | $19.70 | $19.34 | $19.60 | 2 071 014 |
Mar 15, 2022 | $19.17 | $19.33 | $18.74 | $19.23 | 1 816 196 |
Mar 14, 2022 | $19.08 | $19.24 | $18.92 | $19.06 | 1 302 804 |
Mar 11, 2022 | $19.50 | $19.65 | $18.96 | $19.00 | 2 454 949 |
Mar 10, 2022 | $19.44 | $19.74 | $19.12 | $19.27 | 2 526 882 |
Mar 09, 2022 | $19.19 | $19.25 | $18.63 | $19.09 | 3 033 717 |
Mar 08, 2022 | $20.40 | $20.56 | $18.93 | $18.99 | 4 669 858 |
Mar 07, 2022 | $21.19 | $21.38 | $20.57 | $20.83 | 2 640 666 |
Mar 04, 2022 | $21.08 | $21.18 | $20.73 | $20.99 | 1 931 964 |
Mar 03, 2022 | $21.96 | $21.98 | $21.01 | $21.04 | 4 337 895 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use BSL.AX stock historical prices to predict future price movements?
Trend Analysis: Examine the BSL.AX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the BSL.AX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.