BWP Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 3.548 | 3.578 | 3.528 | 3.578 | 3.146 | 1,081,771 |
| 2024-03-07 | 3.528 | 3.538 | 3.488 | 3.538 | 3.110 | 896,657 |
| 2024-03-06 | 3.498 | 3.528 | 3.483 | 3.518 | 3.093 | 534,822 |
| 2024-03-05 | 3.508 | 3.508 | 3.459 | 3.498 | 3.075 | 979,372 |
| 2024-03-04 | 3.488 | 3.548 | 3.449 | 3.498 | 3.075 | 739,791 |
| 2024-03-01 | 3.508 | 3.508 | 3.419 | 3.478 | 3.058 | 874,411 |
| 2024-02-29 | 3.459 | 3.488 | 3.419 | 3.478 | 3.058 | 1,685,464 |
| 2024-02-28 | 3.459 | 3.468 | 3.394 | 3.449 | 3.032 | 893,065 |
| 2024-02-27 | 3.468 | 3.488 | 3.409 | 3.419 | 3.005 | 1,137,603 |
| 2024-02-26 | 3.498 | 3.498 | 3.449 | 3.459 | 3.040 | 745,962 |
| 2024-02-23 | 3.488 | 3.503 | 3.459 | 3.478 | 3.058 | 615,223 |
| 2024-02-22 | 3.459 | 3.493 | 3.419 | 3.488 | 3.067 | 837,694 |
| 2024-02-21 | 3.459 | 3.459 | 3.419 | 3.429 | 3.014 | 1,080,325 |
| 2024-02-20 | 3.439 | 3.459 | 3.414 | 3.459 | 3.040 | 661,897 |
| 2024-02-19 | 3.508 | 3.518 | 3.409 | 3.439 | 3.023 | 810,690 |
| 2024-02-16 | 3.508 | 3.528 | 3.468 | 3.508 | 3.084 | 1,197,913 |
| 2024-02-15 | 3.409 | 3.488 | 3.409 | 3.478 | 3.058 | 1,017,894 |
| 2024-02-14 | 3.409 | 3.444 | 3.399 | 3.409 | 2.997 | 843,750 |
| 2024-02-13 | 3.478 | 3.508 | 3.439 | 3.449 | 3.032 | 595,328 |
| 2024-02-12 | 3.518 | 3.528 | 3.454 | 3.459 | 3.040 | 399,166 |
| 2024-02-09 | 3.508 | 3.518 | 3.439 | 3.518 | 3.093 | 1,368,311 |
| 2024-02-08 | 3.548 | 3.558 | 3.459 | 3.488 | 3.067 | 2,812,596 |
| 2024-02-07 | 3.379 | 3.498 | 3.349 | 3.478 | 3.058 | 2,199,283 |
| 2024-02-06 | 3.329 | 3.349 | 3.309 | 3.339 | 2.935 | 965,170 |
| 2024-02-05 | 3.389 | 3.399 | 3.319 | 3.349 | 2.944 | 1,420,059 |
| 2024-02-02 | 3.369 | 3.389 | 3.339 | 3.389 | 2.979 | 1,931,139 |
| 2024-02-01 | 3.399 | 3.409 | 3.329 | 3.339 | 2.935 | 1,190,005 |
| 2024-01-31 | 3.369 | 3.429 | 3.319 | 3.429 | 3.014 | 2,070,959 |
| 2024-01-30 | 3.409 | 3.409 | 3.329 | 3.359 | 2.953 | 1,711,321 |
| 2024-01-29 | 3.399 | 3.419 | 3.359 | 3.389 | 2.979 | 1,099,399 |
| 2024-01-25 | 3.419 | 3.419 | 3.329 | 3.379 | 2.970 | 1,917,617 |
| 2024-01-24 | 3.409 | 3.429 | 3.359 | 3.389 | 2.979 | 2,155,950 |
| 2024-01-23 | 3.459 | 3.459 | 3.429 | 3.459 | 3.040 | 754,668 |
| 2024-01-22 | 3.468 | 3.468 | 3.429 | 3.459 | 3.040 | 715,968 |
| 2024-01-19 | 3.449 | 3.459 | 3.409 | 3.429 | 3.014 | 821,254 |
| 2024-01-18 | 3.459 | 3.483 | 3.409 | 3.409 | 2.997 | 1,561,699 |
| 2024-01-17 | 3.508 | 3.538 | 3.498 | 3.518 | 3.093 | 1,010,999 |
| 2024-01-16 | 3.538 | 3.553 | 3.478 | 3.518 | 3.093 | 585,431 |
| 2024-01-15 | 3.578 | 3.598 | 3.538 | 3.558 | 3.128 | 530,183 |
| 2024-01-12 | 3.548 | 3.588 | 3.533 | 3.578 | 3.146 | 468,836 |
| 2024-01-11 | 3.568 | 3.578 | 3.528 | 3.568 | 3.137 | 380,416 |
| 2024-01-10 | 3.518 | 3.548 | 3.498 | 3.538 | 3.110 | 659,207 |
| 2024-01-09 | 3.498 | 3.518 | 3.478 | 3.508 | 3.084 | 508,377 |
| 2024-01-08 | 3.439 | 3.468 | 3.419 | 3.468 | 3.049 | 422,043 |
| 2024-01-05 | 3.409 | 3.468 | 3.409 | 3.439 | 3.023 | 551,086 |
| 2024-01-04 | 3.399 | 3.449 | 3.394 | 3.409 | 2.997 | 909,916 |
| 2024-01-03 | 3.429 | 3.439 | 3.399 | 3.399 | 2.988 | 546,984 |
| 2024-01-02 | 3.518 | 3.518 | 3.439 | 3.449 | 3.032 | 450,946 |
| 2023-12-29 | 3.528 | 3.528 | 3.488 | 3.518 | 3.093 | 753,029 |
| 2023-12-28 | 3.538 | 3.548 | 3.478 | 3.528 | 3.102 | 818,078 |
| 2023-12-27 | 3.508 | 3.608 | 3.508 | 3.578 | 3.066 | 524,027 |
| 2023-12-22 | 3.568 | 3.578 | 3.538 | 3.548 | 3.041 | 516,544 |
| 2023-12-21 | 3.578 | 3.598 | 3.518 | 3.548 | 3.041 | 1,056,585 |
| 2023-12-20 | 3.588 | 3.608 | 3.538 | 3.578 | 3.066 | 637,213 |
| 2023-12-19 | 3.548 | 3.558 | 3.508 | 3.538 | 3.032 | 734,038 |
| 2023-12-18 | 3.628 | 3.638 | 3.538 | 3.548 | 3.041 | 726,716 |
| 2023-12-15 | 3.698 | 3.698 | 3.598 | 3.628 | 3.109 | 4,199,909 |
| 2023-12-14 | 3.698 | 3.718 | 3.678 | 3.678 | 3.152 | 1,363,863 |
| 2023-12-13 | 3.608 | 3.658 | 3.608 | 3.628 | 3.109 | 517,053 |
| 2023-12-12 | 3.618 | 3.618 | 3.573 | 3.618 | 3.101 | 577,915 |
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.