BWP Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 3.917 | 3.917 | 3.837 | 3.867 | 3.231 | 549,360 |
| 2022-12-30 | 3.947 | 3.947 | 3.887 | 3.897 | 3.256 | 758,062 |
| 2022-12-29 | 3.917 | 3.947 | 3.867 | 3.947 | 3.298 | 781,583 |
| 2022-12-28 | 4.037 | 4.037 | 3.987 | 4.007 | 3.272 | 391,714 |
| 2022-12-23 | 4.017 | 4.037 | 3.987 | 4.037 | 3.297 | 512,297 |
| 2022-12-22 | 4.027 | 4.037 | 4.007 | 4.027 | 3.289 | 639,730 |
| 2022-12-21 | 3.977 | 4.057 | 3.937 | 4.017 | 3.281 | 687,368 |
| 2022-12-20 | 4.057 | 4.096 | 3.912 | 3.937 | 3.215 | 743,159 |
| 2022-12-19 | 4.096 | 4.116 | 4.047 | 4.076 | 3.329 | 401,224 |
| 2022-12-16 | 4.076 | 4.126 | 4.027 | 4.116 | 3.362 | 1,096,303 |
| 2022-12-15 | 4.136 | 4.156 | 4.086 | 4.096 | 3.346 | 2,025,838 |
| 2022-12-14 | 4.067 | 4.116 | 4.067 | 4.106 | 3.354 | 648,702 |
| 2022-12-13 | 4.057 | 4.071 | 4.017 | 4.047 | 3.305 | 735,105 |
| 2022-12-12 | 4.007 | 4.037 | 3.997 | 4.037 | 3.297 | 606,577 |
| 2022-12-09 | 4.047 | 4.067 | 3.977 | 4.017 | 3.281 | 745,671 |
| 2022-12-08 | 4.037 | 4.047 | 3.987 | 4.027 | 3.289 | 981,298 |
| 2022-12-07 | 4.027 | 4.047 | 3.987 | 4.017 | 3.281 | 894,289 |
| 2022-12-06 | 4.057 | 4.086 | 4.027 | 4.037 | 3.297 | 599,586 |
| 2022-12-05 | 4.086 | 4.096 | 4.052 | 4.076 | 3.329 | 550,714 |
| 2022-12-02 | 4.106 | 4.116 | 4.047 | 4.047 | 3.305 | 966,241 |
| 2022-12-01 | 4.106 | 4.136 | 4.086 | 4.126 | 3.370 | 538,010 |
| 2022-11-30 | 4.057 | 4.101 | 4.047 | 4.086 | 3.338 | 1,672,497 |
| 2022-11-29 | 4.086 | 4.116 | 4.067 | 4.086 | 3.338 | 722,306 |
| 2022-11-28 | 4.067 | 4.116 | 4.047 | 4.086 | 3.338 | 917,904 |
| 2022-11-25 | 4.057 | 4.067 | 4.007 | 4.047 | 3.305 | 462,337 |
| 2022-11-24 | 4.027 | 4.037 | 3.997 | 4.037 | 3.297 | 517,963 |
| 2022-11-23 | 4.047 | 4.047 | 3.987 | 4.017 | 3.281 | 538,141 |
| 2022-11-22 | 4.027 | 4.057 | 4.007 | 4.037 | 3.297 | 685,989 |
| 2022-11-21 | 4.037 | 4.047 | 3.997 | 4.017 | 3.281 | 328,348 |
| 2022-11-18 | 4.027 | 4.047 | 3.977 | 3.987 | 3.256 | 530,380 |
| 2022-11-17 | 4.007 | 4.017 | 3.957 | 4.007 | 3.272 | 731,572 |
| 2022-11-16 | 3.957 | 3.997 | 3.952 | 3.977 | 3.248 | 486,373 |
| 2022-11-15 | 4.027 | 4.027 | 3.977 | 3.987 | 3.256 | 584,552 |
| 2022-11-14 | 4.057 | 4.086 | 3.967 | 3.987 | 3.256 | 803,093 |
| 2022-11-11 | 4.076 | 4.086 | 4.017 | 4.047 | 3.305 | 1,184,069 |
| 2022-11-10 | 3.977 | 3.987 | 3.947 | 3.977 | 3.248 | 468,969 |
| 2022-11-09 | 3.937 | 3.992 | 3.937 | 3.977 | 3.248 | 703,911 |
| 2022-11-08 | 3.917 | 3.957 | 3.907 | 3.937 | 3.215 | 728,354 |
| 2022-11-07 | 3.997 | 3.997 | 3.907 | 3.917 | 3.199 | 698,676 |
| 2022-11-04 | 3.997 | 3.997 | 3.937 | 3.937 | 3.215 | 600,408 |
| 2022-11-03 | 4.037 | 4.057 | 3.977 | 3.997 | 3.264 | 880,983 |
| 2022-11-02 | 4.057 | 4.116 | 4.047 | 4.076 | 3.329 | 2,228,582 |
| 2022-11-01 | 4.067 | 4.086 | 4.037 | 4.076 | 3.329 | 1,039,335 |
| 2022-10-31 | 4.007 | 4.067 | 3.987 | 4.067 | 3.321 | 1,101,180 |
| 2022-10-28 | 3.937 | 4.002 | 3.927 | 3.967 | 3.240 | 905,346 |
| 2022-10-27 | 3.867 | 3.937 | 3.857 | 3.917 | 3.199 | 1,192,852 |
| 2022-10-26 | 3.787 | 3.877 | 3.758 | 3.847 | 3.142 | 1,662,933 |
| 2022-10-25 | 3.718 | 3.758 | 3.708 | 3.748 | 3.061 | 817,753 |
| 2022-10-24 | 3.748 | 3.787 | 3.703 | 3.718 | 3.036 | 1,063,824 |
| 2022-10-21 | 3.718 | 3.733 | 3.668 | 3.698 | 3.020 | 1,361,374 |
| 2022-10-20 | 3.698 | 3.728 | 3.648 | 3.698 | 3.020 | 1,377,449 |
| 2022-10-19 | 3.738 | 3.777 | 3.718 | 3.728 | 3.044 | 791,776 |
| 2022-10-18 | 3.718 | 3.758 | 3.708 | 3.738 | 3.053 | 961,579 |
| 2022-10-17 | 3.678 | 3.708 | 3.648 | 3.688 | 3.012 | 983,051 |
| 2022-10-14 | 3.748 | 3.748 | 3.648 | 3.678 | 3.004 | 775,353 |
| 2022-10-13 | 3.668 | 3.708 | 3.638 | 3.658 | 2.988 | 515,497 |
| 2022-10-12 | 3.668 | 3.718 | 3.668 | 3.698 | 3.020 | 689,068 |
| 2022-10-11 | 3.728 | 3.738 | 3.648 | 3.668 | 2.996 | 1,133,387 |
| 2022-10-10 | 3.728 | 3.777 | 3.708 | 3.748 | 3.061 | 668,082 |
| 2022-10-07 | 3.807 | 3.827 | 3.768 | 3.807 | 3.110 | 806,179 |
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.