BWP Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-11	3.568	3.598	3.568	3.568	3.058	526,511
2023-12-08	3.528	3.568	3.503	3.568	3.058	376,786
2023-12-07	3.548	3.568	3.518	3.548	3.041	979,838
2023-12-06	3.449	3.548	3.449	3.548	3.041	787,097
2023-12-05	3.429	3.473	3.419	3.449	2.955	509,791
2023-12-04	3.468	3.508	3.459	3.459	2.964	770,752
2023-12-01	3.419	3.449	3.394	3.439	2.947	590,577
2023-11-30	3.409	3.439	3.374	3.419	2.930	1,258,403
2023-11-29	3.389	3.429	3.349	3.399	2.913	571,127
2023-11-28	3.339	3.389	3.339	3.369	2.887	483,905
2023-11-27	3.419	3.429	3.339	3.339	2.861	513,817
2023-11-24	3.379	3.409	3.359	3.399	2.913	317,378
2023-11-23	3.389	3.409	3.349	3.379	2.896	500,043
2023-11-22	3.439	3.459	3.369	3.389	2.904	588,836
2023-11-21	3.478	3.478	3.439	3.439	2.947	770,909
2023-11-20	3.488	3.508	3.459	3.468	2.973	551,903
2023-11-17	3.468	3.508	3.459	3.478	2.981	352,897
2023-11-16	3.548	3.558	3.468	3.468	2.973	690,410
2023-11-15	3.498	3.558	3.498	3.538	3.032	586,955
2023-11-14	3.409	3.468	3.404	3.449	2.955	815,857
2023-11-13	3.419	3.419	3.349	3.369	2.887	610,624
2023-11-10	3.369	3.399	3.369	3.389	2.904	495,431
2023-11-09	3.409	3.434	3.379	3.399	2.913	750,400
2023-11-08	3.409	3.429	3.379	3.399	2.913	2,907,111
2023-11-07	3.389	3.419	3.369	3.399	2.913	644,617
2023-11-06	3.439	3.439	3.404	3.429	2.938	609,155
2023-11-03	3.389	3.429	3.369	3.409	2.921	807,754
2023-11-02	3.329	3.349	3.299	3.329	2.853	683,030
2023-11-01	3.239	3.299	3.229	3.299	2.827	1,043,382
2023-10-31	3.249	3.289	3.239	3.239	2.776	1,560,479
2023-10-30	3.309	3.339	3.229	3.239	2.776	1,477,375
2023-10-27	3.369	3.389	3.339	3.349	2.870	1,014,268
2023-10-26	3.389	3.399	3.349	3.359	2.879	1,093,731
2023-10-25	3.449	3.449	3.354	3.409	2.921	802,569
2023-10-24	3.429	3.478	3.419	3.449	2.955	710,519
2023-10-23	3.429	3.449	3.399	3.439	2.947	693,045
2023-10-20	3.419	3.449	3.389	3.439	2.947	487,977
2023-10-19	3.439	3.468	3.409	3.459	2.964	578,728
2023-10-18	3.518	3.518	3.429	3.478	2.981	672,966
2023-10-17	3.468	3.518	3.454	3.518	3.015	750,174
2023-10-16	3.459	3.478	3.409	3.449	2.955	553,030
2023-10-13	3.488	3.498	3.434	3.439	2.947	440,183
2023-10-12	3.488	3.523	3.449	3.498	2.998	992,489
2023-10-11	3.409	3.468	3.379	3.468	2.973	761,017
2023-10-10	3.409	3.429	3.369	3.389	2.904	703,409
2023-10-09	3.389	3.399	3.359	3.399	2.913	461,920
2023-10-06	3.349	3.399	3.339	3.389	2.904	694,369
2023-10-05	3.289	3.369	3.289	3.349	2.870	565,458
2023-10-04	3.299	3.309	3.249	3.299	2.827	817,398
2023-10-03	3.309	3.329	3.259	3.319	2.844	887,288
2023-10-02	3.329	3.379	3.329	3.349	2.870	440,852
2023-09-29	3.409	3.449	3.339	3.339	2.861	1,303,165
2023-09-28	3.439	3.439	3.379	3.399	2.913	723,202
2023-09-27	3.459	3.488	3.449	3.459	2.964	592,133
2023-09-26	3.528	3.578	3.439	3.468	2.973	838,488
2023-09-25	3.478	3.528	3.459	3.528	3.024	423,564
2023-09-22	3.528	3.538	3.473	3.508	3.007	1,188,377
2023-09-21	3.608	3.648	3.558	3.558	3.049	996,127
2023-09-20	3.618	3.638	3.588	3.608	3.092	1,231,787
2023-09-19	3.658	3.678	3.598	3.628	3.109	884,138

← NewerPage 13 of 22 · 1,266 trading daysOlder →

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.