BWP Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-18	3.648	3.678	3.638	3.678	3.152	354,085
2023-09-15	3.738	3.768	3.658	3.658	3.135	2,528,493
2023-09-14	3.678	3.728	3.658	3.698	3.169	499,325
2023-09-13	3.678	3.678	3.628	3.678	3.152	469,032
2023-09-12	3.678	3.693	3.628	3.688	3.160	542,080
2023-09-11	3.658	3.678	3.638	3.678	3.152	390,131
2023-09-08	3.638	3.673	3.623	3.658	3.135	541,066
2023-09-07	3.638	3.658	3.613	3.648	3.126	464,341
2023-09-06	3.678	3.688	3.628	3.648	3.126	963,196
2023-09-05	3.668	3.678	3.638	3.678	3.152	333,107
2023-09-04	3.678	3.698	3.638	3.668	3.143	434,829
2023-09-01	3.708	3.708	3.628	3.668	3.143	408,687
2023-08-31	3.668	3.693	3.638	3.688	3.160	1,670,849
2023-08-30	3.648	3.678	3.618	3.658	3.135	573,380
2023-08-29	3.608	3.628	3.578	3.618	3.101	534,009
2023-08-28	3.568	3.608	3.548	3.608	3.092	391,673
2023-08-25	3.558	3.578	3.518	3.558	3.049	598,706
2023-08-24	3.568	3.618	3.538	3.598	3.084	827,731
2023-08-23	3.528	3.558	3.528	3.528	3.024	474,909
2023-08-22	3.518	3.548	3.513	3.548	3.041	767,022
2023-08-21	3.498	3.558	3.488	3.538	3.032	2,956,096
2023-08-18	3.498	3.518	3.449	3.508	3.007	640,158
2023-08-17	3.488	3.513	3.459	3.498	2.998	675,944
2023-08-16	3.488	3.498	3.464	3.498	2.998	666,372
2023-08-15	3.528	3.533	3.498	3.508	3.007	680,345
2023-08-14	3.548	3.563	3.503	3.528	3.024	713,512
2023-08-11	3.518	3.558	3.508	3.558	3.049	603,645
2023-08-10	3.478	3.538	3.478	3.528	3.024	855,535
2023-08-09	3.508	3.508	3.468	3.478	2.981	567,911
2023-08-08	3.528	3.538	3.488	3.518	3.015	885,216
2023-08-07	3.518	3.538	3.498	3.508	3.007	421,109
2023-08-04	3.468	3.508	3.459	3.498	2.998	1,090,362
2023-08-03	3.538	3.558	3.468	3.488	2.990	1,385,145
2023-08-02	3.668	3.668	3.538	3.538	3.032	749,065
2023-08-01	3.688	3.708	3.643	3.658	3.135	620,768
2023-07-31	3.688	3.698	3.648	3.658	3.135	743,989
2023-07-28	3.688	3.703	3.628	3.678	3.152	1,169,894
2023-07-27	3.658	3.758	3.658	3.738	3.203	1,313,435
2023-07-26	3.678	3.708	3.648	3.658	3.135	665,718
2023-07-25	3.738	3.738	3.668	3.688	3.160	568,915
2023-07-24	3.688	3.728	3.668	3.728	3.195	652,692
2023-07-21	3.658	3.688	3.628	3.668	3.143	552,620
2023-07-20	3.718	3.728	3.648	3.648	3.126	548,222
2023-07-19	3.668	3.688	3.608	3.668	3.143	447,951
2023-07-18	3.668	3.678	3.628	3.638	3.118	468,293
2023-07-17	3.648	3.688	3.608	3.678	3.152	667,316
2023-07-14	3.678	3.688	3.648	3.668	3.143	633,685
2023-07-13	3.608	3.678	3.598	3.678	3.152	1,060,108
2023-07-12	3.568	3.588	3.558	3.578	3.066	567,940
2023-07-11	3.548	3.558	3.518	3.558	3.049	579,162
2023-07-10	3.558	3.578	3.503	3.518	3.015	458,270
2023-07-07	3.598	3.608	3.538	3.548	3.041	615,392
2023-07-06	3.628	3.638	3.598	3.618	3.101	709,243
2023-07-05	3.648	3.668	3.618	3.628	3.109	905,013
2023-07-04	3.628	3.658	3.598	3.658	3.135	684,473
2023-07-03	3.638	3.638	3.558	3.628	3.109	1,595,580
2023-06-30	3.608	3.628	3.538	3.618	3.101	1,205,549
2023-06-29	3.578	3.638	3.578	3.608	3.092	1,277,768
2023-06-28	3.598	3.688	3.588	3.678	3.073	1,123,587
2023-06-27	3.568	3.598	3.558	3.578	2.989	1,095,367

← NewerPage 14 of 22 · 1,263 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.