BWP Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-05 | 3.668 | 3.723 | 3.668 | 3.698 | 3.251 | 844,926 |
| 2024-06-04 | 3.708 | 3.718 | 3.648 | 3.658 | 3.216 | 720,751 |
| 2024-06-03 | 3.748 | 3.758 | 3.638 | 3.708 | 3.259 | 904,902 |
| 2024-05-31 | 3.698 | 3.718 | 3.668 | 3.718 | 3.268 | 2,631,926 |
| 2024-05-30 | 3.628 | 3.658 | 3.608 | 3.658 | 3.216 | 940,672 |
| 2024-05-29 | 3.648 | 3.678 | 3.618 | 3.628 | 3.189 | 1,232,492 |
| 2024-05-28 | 3.698 | 3.698 | 3.658 | 3.668 | 3.224 | 530,113 |
| 2024-05-27 | 3.688 | 3.708 | 3.653 | 3.698 | 3.251 | 1,048,363 |
| 2024-05-24 | 3.648 | 3.688 | 3.618 | 3.678 | 3.233 | 1,258,477 |
| 2024-05-23 | 3.748 | 3.748 | 3.678 | 3.678 | 3.233 | 1,715,783 |
| 2024-05-22 | 3.688 | 3.777 | 3.668 | 3.748 | 3.294 | 2,669,290 |
| 2024-05-21 | 3.588 | 3.668 | 3.578 | 3.668 | 3.224 | 1,754,361 |
| 2024-05-20 | 3.598 | 3.608 | 3.548 | 3.608 | 3.172 | 1,075,715 |
| 2024-05-17 | 3.628 | 3.658 | 3.598 | 3.618 | 3.181 | 995,550 |
| 2024-05-16 | 3.638 | 3.688 | 3.618 | 3.668 | 3.224 | 2,075,267 |
| 2024-05-15 | 3.618 | 3.618 | 3.588 | 3.598 | 3.163 | 659,713 |
| 2024-05-14 | 3.618 | 3.638 | 3.598 | 3.608 | 3.172 | 1,459,966 |
| 2024-05-13 | 3.598 | 3.638 | 3.558 | 3.638 | 3.198 | 1,243,733 |
| 2024-05-10 | 3.678 | 3.678 | 3.608 | 3.608 | 3.172 | 1,317,428 |
| 2024-05-09 | 3.658 | 3.658 | 3.598 | 3.608 | 3.172 | 1,072,070 |
| 2024-05-08 | 3.638 | 3.658 | 3.568 | 3.658 | 3.216 | 2,271,036 |
| 2024-05-07 | 3.578 | 3.608 | 3.563 | 3.608 | 3.172 | 2,694,952 |
| 2024-05-06 | 3.578 | 3.598 | 3.548 | 3.568 | 3.137 | 1,288,536 |
| 2024-05-03 | 3.528 | 3.578 | 3.508 | 3.568 | 3.137 | 1,720,551 |
| 2024-05-02 | 3.498 | 3.518 | 3.478 | 3.508 | 3.084 | 1,361,692 |
| 2024-05-01 | 3.528 | 3.538 | 3.468 | 3.488 | 3.067 | 1,091,791 |
| 2024-04-30 | 3.508 | 3.613 | 3.488 | 3.558 | 3.128 | 4,297,237 |
| 2024-04-29 | 3.478 | 3.538 | 3.468 | 3.508 | 3.084 | 1,308,298 |
| 2024-04-26 | 3.498 | 3.528 | 3.439 | 3.449 | 3.032 | 2,735,363 |
| 2024-04-24 | 3.538 | 3.588 | 3.508 | 3.528 | 3.102 | 1,902,709 |
| 2024-04-23 | 3.548 | 3.568 | 3.488 | 3.508 | 3.084 | 15,784,860 |
| 2024-04-22 | 3.439 | 3.538 | 3.434 | 3.508 | 3.084 | 2,631,778 |
| 2024-04-19 | 3.429 | 3.439 | 3.379 | 3.399 | 2.988 | 780,207 |
| 2024-04-18 | 3.389 | 3.439 | 3.389 | 3.439 | 3.023 | 682,145 |
| 2024-04-17 | 3.399 | 3.439 | 3.389 | 3.409 | 2.997 | 685,042 |
| 2024-04-16 | 3.359 | 3.439 | 3.354 | 3.429 | 3.014 | 1,742,168 |
| 2024-04-15 | 3.399 | 3.419 | 3.349 | 3.359 | 2.953 | 1,192,447 |
| 2024-04-12 | 3.409 | 3.419 | 3.369 | 3.389 | 2.979 | 809,401 |
| 2024-04-11 | 3.429 | 3.449 | 3.379 | 3.419 | 3.005 | 855,662 |
| 2024-04-10 | 3.468 | 3.488 | 3.439 | 3.459 | 3.040 | 555,880 |
| 2024-04-09 | 3.498 | 3.513 | 3.454 | 3.459 | 3.040 | 928,512 |
| 2024-04-08 | 3.468 | 3.528 | 3.459 | 3.518 | 3.093 | 1,675,868 |
| 2024-04-05 | 3.409 | 3.468 | 3.399 | 3.459 | 3.040 | 1,023,616 |
| 2024-04-04 | 3.389 | 3.434 | 3.369 | 3.409 | 2.997 | 980,795 |
| 2024-04-03 | 3.498 | 3.508 | 3.359 | 3.359 | 2.953 | 1,359,396 |
| 2024-04-02 | 3.568 | 3.588 | 3.508 | 3.508 | 3.084 | 921,360 |
| 2024-03-28 | 3.588 | 3.598 | 3.538 | 3.598 | 3.163 | 1,460,914 |
| 2024-03-27 | 3.588 | 3.628 | 3.533 | 3.548 | 3.119 | 1,187,645 |
| 2024-03-26 | 3.588 | 3.608 | 3.568 | 3.598 | 3.163 | 1,098,427 |
| 2024-03-25 | 3.568 | 3.598 | 3.558 | 3.588 | 3.154 | 722,050 |
| 2024-03-22 | 3.548 | 3.568 | 3.518 | 3.568 | 3.137 | 1,099,896 |
| 2024-03-21 | 3.578 | 3.578 | 3.518 | 3.558 | 3.128 | 1,755,011 |
| 2024-03-20 | 3.548 | 3.568 | 3.508 | 3.528 | 3.102 | 1,208,505 |
| 2024-03-19 | 3.578 | 3.588 | 3.518 | 3.558 | 3.128 | 1,423,591 |
| 2024-03-18 | 3.598 | 3.598 | 3.523 | 3.568 | 3.137 | 961,129 |
| 2024-03-15 | 3.548 | 3.598 | 3.518 | 3.598 | 3.163 | 3,098,112 |
| 2024-03-14 | 3.538 | 3.558 | 3.518 | 3.558 | 3.128 | 712,677 |
| 2024-03-13 | 3.588 | 3.588 | 3.528 | 3.548 | 3.119 | 731,406 |
| 2024-03-12 | 3.568 | 3.598 | 3.558 | 3.578 | 3.146 | 745,631 |
| 2024-03-11 | 3.568 | 3.608 | 3.548 | 3.568 | 3.137 | 818,933 |
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.