BWP Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 3.608 | 3.628 | 3.598 | 3.608 | 3.256 | 2,986,876 |
| 2024-08-29 | 3.638 | 3.643 | 3.608 | 3.628 | 3.274 | 1,083,229 |
| 2024-08-28 | 3.648 | 3.653 | 3.608 | 3.628 | 3.274 | 1,141,642 |
| 2024-08-27 | 3.638 | 3.658 | 3.618 | 3.638 | 3.283 | 762,552 |
| 2024-08-26 | 3.648 | 3.668 | 3.618 | 3.628 | 3.274 | 756,392 |
| 2024-08-23 | 3.658 | 3.668 | 3.608 | 3.618 | 3.265 | 897,788 |
| 2024-08-22 | 3.678 | 3.688 | 3.638 | 3.668 | 3.310 | 698,400 |
| 2024-08-21 | 3.638 | 3.668 | 3.618 | 3.668 | 3.310 | 1,053,119 |
| 2024-08-20 | 3.698 | 3.708 | 3.628 | 3.638 | 3.283 | 927,639 |
| 2024-08-19 | 3.728 | 3.728 | 3.638 | 3.658 | 3.301 | 1,188,205 |
| 2024-08-16 | 3.668 | 3.787 | 3.658 | 3.698 | 3.337 | 1,974,278 |
| 2024-08-15 | 3.578 | 3.638 | 3.568 | 3.628 | 3.274 | 1,100,810 |
| 2024-08-14 | 3.588 | 3.608 | 3.558 | 3.598 | 3.247 | 707,220 |
| 2024-08-12 | 3.578 | 3.598 | 3.518 | 3.528 | 3.184 | 471,340 |
| 2024-08-09 | 3.518 | 3.568 | 3.478 | 3.558 | 3.211 | 828,041 |
| 2024-08-08 | 3.468 | 3.498 | 3.459 | 3.478 | 3.139 | 624,473 |
| 2024-08-07 | 3.449 | 3.518 | 3.449 | 3.478 | 3.139 | 807,042 |
| 2024-08-06 | 3.439 | 3.488 | 3.419 | 3.468 | 3.130 | 705,724 |
| 2024-08-05 | 3.508 | 3.518 | 3.449 | 3.449 | 3.112 | 1,185,695 |
| 2024-08-02 | 3.498 | 3.548 | 3.478 | 3.518 | 3.175 | 1,557,757 |
| 2024-08-01 | 3.598 | 3.598 | 3.538 | 3.548 | 3.202 | 1,389,204 |
| 2024-07-31 | 3.518 | 3.598 | 3.508 | 3.568 | 3.220 | 1,073,564 |
| 2024-07-30 | 3.538 | 3.538 | 3.508 | 3.518 | 3.175 | 869,595 |
| 2024-07-29 | 3.538 | 3.548 | 3.508 | 3.538 | 3.193 | 773,578 |
| 2024-07-26 | 3.488 | 3.528 | 3.483 | 3.508 | 3.166 | 638,022 |
| 2024-07-25 | 3.488 | 3.528 | 3.478 | 3.488 | 3.148 | 717,945 |
| 2024-07-24 | 3.558 | 3.568 | 3.508 | 3.508 | 3.166 | 715,634 |
| 2024-07-23 | 3.558 | 3.578 | 3.538 | 3.558 | 3.211 | 409,067 |
| 2024-07-22 | 3.528 | 3.568 | 3.528 | 3.538 | 3.193 | 465,507 |
| 2024-07-19 | 3.558 | 3.578 | 3.518 | 3.558 | 3.211 | 615,508 |
| 2024-07-18 | 3.638 | 3.653 | 3.598 | 3.598 | 3.247 | 978,818 |
| 2024-07-17 | 3.608 | 3.648 | 3.603 | 3.628 | 3.274 | 1,085,187 |
| 2024-07-16 | 3.568 | 3.598 | 3.548 | 3.578 | 3.229 | 851,168 |
| 2024-07-15 | 3.568 | 3.588 | 3.538 | 3.568 | 3.220 | 918,524 |
| 2024-07-12 | 3.528 | 3.568 | 3.508 | 3.538 | 3.193 | 959,908 |
| 2024-07-11 | 3.468 | 3.498 | 3.449 | 3.478 | 3.139 | 724,551 |
| 2024-07-10 | 3.459 | 3.468 | 3.429 | 3.449 | 3.112 | 884,918 |
| 2024-07-09 | 3.449 | 3.488 | 3.439 | 3.439 | 3.103 | 753,502 |
| 2024-07-08 | 3.468 | 3.473 | 3.409 | 3.429 | 3.094 | 729,524 |
| 2024-07-05 | 3.498 | 3.503 | 3.478 | 3.488 | 3.148 | 412,340 |
| 2024-07-04 | 3.498 | 3.528 | 3.488 | 3.498 | 3.157 | 797,152 |
| 2024-07-03 | 3.478 | 3.498 | 3.468 | 3.478 | 3.139 | 649,984 |
| 2024-07-02 | 3.468 | 3.498 | 3.454 | 3.468 | 3.130 | 678,851 |
| 2024-07-01 | 3.439 | 3.498 | 3.429 | 3.498 | 3.157 | 650,763 |
| 2024-06-28 | 3.498 | 3.528 | 3.449 | 3.449 | 3.112 | 1,303,138 |
| 2024-06-27 | 3.439 | 3.468 | 3.409 | 3.468 | 3.130 | 1,231,101 |
| 2024-06-26 | 3.648 | 3.648 | 3.558 | 3.578 | 3.146 | 1,462,866 |
| 2024-06-25 | 3.618 | 3.648 | 3.608 | 3.618 | 3.181 | 970,054 |
| 2024-06-24 | 3.628 | 3.648 | 3.568 | 3.598 | 3.163 | 764,227 |
| 2024-06-21 | 3.618 | 3.648 | 3.598 | 3.618 | 3.181 | 3,365,699 |
| 2024-06-20 | 3.638 | 3.638 | 3.598 | 3.618 | 3.181 | 977,491 |
| 2024-06-19 | 3.638 | 3.638 | 3.598 | 3.618 | 3.181 | 852,258 |
| 2024-06-18 | 3.618 | 3.633 | 3.588 | 3.608 | 3.172 | 567,938 |
| 2024-06-17 | 3.588 | 3.613 | 3.588 | 3.588 | 3.154 | 759,642 |
| 2024-06-14 | 3.608 | 3.608 | 3.578 | 3.588 | 3.154 | 666,745 |
| 2024-06-13 | 3.618 | 3.648 | 3.598 | 3.608 | 3.172 | 1,127,646 |
| 2024-06-12 | 3.598 | 3.628 | 3.578 | 3.598 | 3.163 | 684,658 |
| 2024-06-11 | 3.698 | 3.698 | 3.588 | 3.618 | 3.181 | 1,538,231 |
| 2024-06-07 | 3.728 | 3.738 | 3.698 | 3.708 | 3.259 | 716,263 |
| 2024-06-06 | 3.728 | 3.728 | 3.688 | 3.708 | 3.259 | 707,112 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 0.0983 AUD |
| 2025-12-30 | 0.0955 AUD |
| 2025-06-27 | 0.0942 AUD |
| 2024-12-30 | 0.0917 AUD |
| 2024-06-27 | 0.0924 AUD |
| 2023-12-28 | 0.0899 AUD |
| 2023-06-29 | 0.0924 AUD |
| 2022-12-29 | 0.0899 AUD |
| 2022-06-29 | 0.0924 AUD |
| 2021-12-30 | 0.0899 AUD |
| 2021-06-29 | 0.0924 AUD |
| 2020-12-30 | 0.0899 AUD |
| 2020-06-29 | 0.0924 AUD |
| 2019-12-30 | 0.0899 AUD |
| 2019-06-27 | 0.1070 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.