BWP Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	3.728	3.758	3.718	3.728	3.114	653,185
2023-03-28	3.758	3.777	3.723	3.748	3.131	909,198
2023-03-27	3.738	3.768	3.738	3.748	3.131	409,304
2023-03-24	3.698	3.738	3.688	3.728	3.114	566,901
2023-03-23	3.668	3.718	3.658	3.698	3.089	854,845
2023-03-22	3.718	3.738	3.658	3.708	3.098	1,067,644
2023-03-21	3.738	3.758	3.713	3.728	3.114	575,059
2023-03-20	3.738	3.768	3.708	3.728	3.114	942,338
2023-03-17	3.787	3.817	3.758	3.768	3.148	1,401,406
2023-03-16	3.817	3.827	3.777	3.817	3.189	1,847,686
2023-03-15	3.768	3.817	3.758	3.787	3.164	989,769
2023-03-14	3.777	3.817	3.678	3.748	3.131	992,139
2023-03-13	3.768	3.797	3.723	3.768	3.148	821,755
2023-03-10	3.797	3.817	3.768	3.777	3.156	1,077,258
2023-03-09	3.847	3.867	3.807	3.827	3.198	449,488
2023-03-08	3.748	3.827	3.748	3.807	3.181	720,390
2023-03-07	3.817	3.827	3.777	3.807	3.181	737,009
2023-03-06	3.807	3.837	3.777	3.817	3.189	814,836
2023-03-03	3.797	3.837	3.768	3.787	3.164	752,480
2023-03-02	3.837	3.847	3.777	3.797	3.173	1,143,485
2023-03-01	3.847	3.877	3.837	3.847	3.214	795,199
2023-02-28	3.867	3.897	3.847	3.867	3.231	1,878,725
2023-02-27	3.887	3.927	3.857	3.867	3.231	815,509
2023-02-24	3.887	3.947	3.877	3.927	3.281	730,721
2023-02-23	3.877	3.912	3.862	3.877	3.239	627,393
2023-02-22	3.847	3.887	3.847	3.887	3.248	891,601
2023-02-21	3.907	3.937	3.867	3.897	3.256	565,152
2023-02-20	3.927	3.937	3.887	3.907	3.264	546,480
2023-02-17	3.947	3.947	3.897	3.927	3.281	659,374
2023-02-16	3.887	3.962	3.877	3.957	3.306	1,099,918
2023-02-15	3.897	3.897	3.847	3.877	3.239	667,003
2023-02-14	3.877	3.892	3.847	3.867	3.231	932,578
2023-02-13	3.867	3.877	3.827	3.857	3.223	1,034,381
2023-02-10	3.807	3.842	3.787	3.827	3.198	642,791
2023-02-09	3.887	3.902	3.807	3.827	3.198	1,009,630
2023-02-08	3.857	3.897	3.827	3.867	3.231	952,794
2023-02-07	4.027	4.027	3.907	3.907	3.264	753,958
2023-02-06	3.987	4.017	3.967	4.007	3.348	1,018,851
2023-02-03	3.997	4.037	3.957	4.037	3.372	1,525,551
2023-02-02	3.957	3.977	3.947	3.957	3.306	774,444
2023-02-01	3.927	3.977	3.897	3.927	3.281	880,851
2023-01-31	3.917	3.947	3.897	3.907	3.264	964,302
2023-01-30	3.917	3.937	3.887	3.917	3.273	929,070
2023-01-27	3.937	3.937	3.887	3.907	3.264	956,150
2023-01-25	3.957	3.957	3.907	3.937	3.289	1,117,218
2023-01-24	3.867	3.962	3.842	3.937	3.289	994,463
2023-01-23	3.887	3.907	3.837	3.867	3.231	1,312,921
2023-01-20	3.917	3.917	3.827	3.907	3.264	950,070
2023-01-19	3.977	3.977	3.867	3.887	3.248	1,210,678
2023-01-18	3.967	3.977	3.937	3.967	3.314	651,697
2023-01-17	3.937	3.977	3.927	3.977	3.323	592,452
2023-01-16	3.987	3.987	3.897	3.937	3.289	632,986
2023-01-13	3.987	3.997	3.927	3.957	3.306	677,571
2023-01-12	3.947	3.987	3.927	3.967	3.314	846,189
2023-01-11	3.877	3.937	3.867	3.927	3.281	535,666
2023-01-10	3.907	3.917	3.847	3.877	3.239	676,646
2023-01-09	3.937	3.937	3.877	3.897	3.256	455,954
2023-01-06	3.907	3.927	3.877	3.897	3.256	474,137
2023-01-05	3.897	3.947	3.887	3.917	3.273	804,006
2023-01-04	3.927	3.927	3.867	3.897	3.256	458,662

← NewerPage 16 of 22 · 1,267 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.