BWP Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-26 | 3.538 | 3.563 | 3.508 | 3.548 | 2.964 | 751,796 |
| 2023-06-23 | 3.608 | 3.618 | 3.538 | 3.538 | 2.956 | 867,891 |
| 2023-06-22 | 3.688 | 3.688 | 3.588 | 3.618 | 3.023 | 820,858 |
| 2023-06-21 | 3.688 | 3.713 | 3.658 | 3.688 | 3.081 | 931,068 |
| 2023-06-20 | 3.638 | 3.688 | 3.628 | 3.678 | 3.073 | 778,705 |
| 2023-06-19 | 3.608 | 3.648 | 3.608 | 3.628 | 3.031 | 628,411 |
| 2023-06-16 | 3.608 | 3.638 | 3.588 | 3.588 | 2.998 | 4,377,051 |
| 2023-06-15 | 3.608 | 3.658 | 3.588 | 3.598 | 3.006 | 1,590,870 |
| 2023-06-14 | 3.658 | 3.678 | 3.593 | 3.608 | 3.014 | 1,386,216 |
| 2023-06-13 | 3.678 | 3.688 | 3.618 | 3.638 | 3.039 | 577,802 |
| 2023-06-09 | 3.668 | 3.688 | 3.653 | 3.668 | 3.064 | 691,613 |
| 2023-06-08 | 3.748 | 3.748 | 3.653 | 3.668 | 3.064 | 907,870 |
| 2023-06-07 | 3.708 | 3.718 | 3.678 | 3.698 | 3.089 | 961,326 |
| 2023-06-06 | 3.708 | 3.738 | 3.688 | 3.708 | 3.098 | 748,485 |
| 2023-06-05 | 3.708 | 3.738 | 3.688 | 3.718 | 3.106 | 483,834 |
| 2023-06-02 | 3.728 | 3.733 | 3.688 | 3.698 | 3.089 | 441,849 |
| 2023-06-01 | 3.688 | 3.728 | 3.658 | 3.718 | 3.106 | 837,655 |
| 2023-05-31 | 3.698 | 3.718 | 3.658 | 3.718 | 3.106 | 1,766,554 |
| 2023-05-30 | 3.718 | 3.728 | 3.668 | 3.688 | 3.081 | 287,068 |
| 2023-05-29 | 3.688 | 3.738 | 3.688 | 3.718 | 3.106 | 553,611 |
| 2023-05-26 | 3.688 | 3.708 | 3.648 | 3.658 | 3.056 | 750,408 |
| 2023-05-25 | 3.688 | 3.708 | 3.658 | 3.698 | 3.089 | 664,733 |
| 2023-05-24 | 3.708 | 3.738 | 3.698 | 3.708 | 3.098 | 719,616 |
| 2023-05-23 | 3.738 | 3.768 | 3.718 | 3.728 | 3.114 | 679,552 |
| 2023-05-22 | 3.758 | 3.758 | 3.718 | 3.728 | 3.114 | 421,986 |
| 2023-05-19 | 3.768 | 3.777 | 3.738 | 3.748 | 3.131 | 312,533 |
| 2023-05-18 | 3.797 | 3.807 | 3.738 | 3.758 | 3.139 | 461,474 |
| 2023-05-17 | 3.777 | 3.807 | 3.758 | 3.777 | 3.156 | 384,018 |
| 2023-05-16 | 3.817 | 3.827 | 3.777 | 3.797 | 3.173 | 485,585 |
| 2023-05-15 | 3.807 | 3.837 | 3.797 | 3.837 | 3.206 | 252,323 |
| 2023-05-12 | 3.827 | 3.857 | 3.797 | 3.817 | 3.189 | 612,675 |
| 2023-05-11 | 3.857 | 3.857 | 3.787 | 3.827 | 3.198 | 681,889 |
| 2023-05-10 | 3.797 | 3.857 | 3.787 | 3.837 | 3.206 | 733,193 |
| 2023-05-09 | 3.827 | 3.857 | 3.797 | 3.797 | 3.173 | 663,139 |
| 2023-05-08 | 3.847 | 3.907 | 3.827 | 3.897 | 3.256 | 977,990 |
| 2023-05-05 | 3.807 | 3.842 | 3.797 | 3.817 | 3.189 | 616,457 |
| 2023-05-04 | 3.728 | 3.797 | 3.728 | 3.787 | 3.164 | 621,582 |
| 2023-05-03 | 3.738 | 3.777 | 3.728 | 3.758 | 3.139 | 762,882 |
| 2023-05-02 | 3.837 | 3.867 | 3.777 | 3.777 | 3.156 | 715,243 |
| 2023-05-01 | 3.887 | 3.897 | 3.857 | 3.867 | 3.231 | 472,068 |
| 2023-04-28 | 3.867 | 3.882 | 3.837 | 3.867 | 3.231 | 501,163 |
| 2023-04-27 | 3.837 | 3.867 | 3.817 | 3.847 | 3.214 | 522,397 |
| 2023-04-26 | 3.877 | 3.877 | 3.837 | 3.857 | 3.223 | 719,021 |
| 2023-04-24 | 3.857 | 3.877 | 3.847 | 3.867 | 3.231 | 652,635 |
| 2023-04-21 | 3.837 | 3.877 | 3.827 | 3.837 | 3.206 | 581,147 |
| 2023-04-20 | 3.857 | 3.887 | 3.847 | 3.857 | 3.223 | 904,179 |
| 2023-04-19 | 3.857 | 3.857 | 3.817 | 3.837 | 3.206 | 568,371 |
| 2023-04-18 | 3.897 | 3.917 | 3.827 | 3.837 | 3.206 | 597,733 |
| 2023-04-17 | 3.877 | 3.907 | 3.857 | 3.897 | 3.256 | 493,016 |
| 2023-04-14 | 3.867 | 3.877 | 3.837 | 3.867 | 3.231 | 773,636 |
| 2023-04-13 | 3.857 | 3.887 | 3.837 | 3.877 | 3.239 | 508,012 |
| 2023-04-12 | 3.867 | 3.877 | 3.827 | 3.867 | 3.231 | 637,398 |
| 2023-04-11 | 3.847 | 3.887 | 3.817 | 3.867 | 3.231 | 873,055 |
| 2023-04-06 | 3.847 | 3.847 | 3.787 | 3.797 | 3.173 | 514,891 |
| 2023-04-05 | 3.857 | 3.862 | 3.822 | 3.837 | 3.206 | 437,348 |
| 2023-04-04 | 3.817 | 3.847 | 3.787 | 3.847 | 3.214 | 757,385 |
| 2023-04-03 | 3.787 | 3.842 | 3.768 | 3.827 | 3.198 | 506,755 |
| 2023-03-31 | 3.768 | 3.792 | 3.758 | 3.768 | 3.148 | 991,709 |
| 2023-03-30 | 3.738 | 3.758 | 3.708 | 3.748 | 3.131 | 799,003 |
| 2023-03-29 | 3.728 | 3.758 | 3.718 | 3.728 | 3.114 | 653,185 |
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.