BWP Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 3.787 | 3.832 | 3.777 | 3.817 | 3.118 | 788,504 |
| 2022-10-05 | 3.867 | 3.897 | 3.807 | 3.817 | 3.118 | 1,546,807 |
| 2022-10-04 | 3.748 | 3.867 | 3.738 | 3.867 | 3.158 | 1,562,089 |
| 2022-10-03 | 3.698 | 3.787 | 3.688 | 3.728 | 3.044 | 1,292,924 |
| 2022-09-30 | 3.618 | 3.688 | 3.608 | 3.688 | 3.012 | 2,282,519 |
| 2022-09-29 | 3.628 | 3.668 | 3.603 | 3.648 | 2.979 | 969,516 |
| 2022-09-28 | 3.568 | 3.588 | 3.498 | 3.568 | 2.914 | 825,770 |
| 2022-09-27 | 3.638 | 3.668 | 3.568 | 3.588 | 2.931 | 922,149 |
| 2022-09-26 | 3.618 | 3.688 | 3.608 | 3.668 | 2.996 | 1,273,594 |
| 2022-09-23 | 3.807 | 3.817 | 3.608 | 3.658 | 2.988 | 2,303,446 |
| 2022-09-21 | 3.847 | 3.877 | 3.817 | 3.817 | 3.118 | 743,873 |
| 2022-09-20 | 3.947 | 3.947 | 3.887 | 3.887 | 3.175 | 541,908 |
| 2022-09-19 | 3.927 | 3.947 | 3.887 | 3.927 | 3.207 | 805,561 |
| 2022-09-16 | 3.857 | 3.927 | 3.847 | 3.917 | 3.199 | 2,167,588 |
| 2022-09-15 | 3.967 | 3.977 | 3.877 | 3.887 | 3.175 | 1,854,926 |
| 2022-09-14 | 4.037 | 4.037 | 3.937 | 3.947 | 3.224 | 1,395,284 |
| 2022-09-13 | 4.027 | 4.081 | 4.027 | 4.067 | 3.321 | 659,602 |
| 2022-09-12 | 4.017 | 4.057 | 3.967 | 4.027 | 3.289 | 938,853 |
| 2022-09-09 | 3.937 | 4.007 | 3.922 | 3.987 | 3.256 | 1,090,609 |
| 2022-09-08 | 3.927 | 3.977 | 3.917 | 3.977 | 3.248 | 1,081,913 |
| 2022-09-07 | 3.917 | 3.927 | 3.867 | 3.907 | 3.191 | 818,294 |
| 2022-09-06 | 3.957 | 3.967 | 3.907 | 3.917 | 3.199 | 457,800 |
| 2022-09-05 | 3.927 | 3.957 | 3.897 | 3.937 | 3.215 | 430,815 |
| 2022-09-02 | 3.887 | 3.957 | 3.887 | 3.947 | 3.224 | 728,644 |
| 2022-09-01 | 3.947 | 3.957 | 3.867 | 3.907 | 3.191 | 1,070,369 |
| 2022-08-31 | 3.967 | 3.987 | 3.952 | 3.967 | 3.240 | 812,481 |
| 2022-08-30 | 3.967 | 3.997 | 3.952 | 3.977 | 3.248 | 668,866 |
| 2022-08-29 | 3.937 | 3.987 | 3.922 | 3.977 | 3.248 | 573,306 |
| 2022-08-26 | 4.047 | 4.057 | 3.987 | 3.987 | 3.256 | 719,211 |
| 2022-08-25 | 3.997 | 4.017 | 3.967 | 4.007 | 3.272 | 837,703 |
| 2022-08-24 | 4.047 | 4.057 | 3.987 | 3.987 | 3.256 | 617,260 |
| 2022-08-23 | 4.027 | 4.057 | 4.007 | 4.057 | 3.313 | 934,864 |
| 2022-08-22 | 4.057 | 4.076 | 4.047 | 4.047 | 3.305 | 411,974 |
| 2022-08-19 | 4.086 | 4.116 | 4.057 | 4.096 | 3.346 | 785,705 |
| 2022-08-18 | 4.096 | 4.096 | 4.052 | 4.067 | 3.321 | 707,997 |
| 2022-08-17 | 4.067 | 4.106 | 4.047 | 4.076 | 3.329 | 796,053 |
| 2022-08-16 | 4.136 | 4.146 | 4.067 | 4.076 | 3.329 | 791,959 |
| 2022-08-15 | 4.057 | 4.096 | 4.037 | 4.096 | 3.346 | 1,983,189 |
| 2022-08-12 | 4.106 | 4.106 | 4.047 | 4.047 | 3.305 | 989,850 |
| 2022-08-11 | 4.116 | 4.126 | 4.086 | 4.116 | 3.362 | 912,696 |
| 2022-08-10 | 4.076 | 4.146 | 4.076 | 4.106 | 3.354 | 877,082 |
| 2022-08-09 | 4.106 | 4.126 | 4.076 | 4.106 | 3.354 | 1,213,010 |
| 2022-08-08 | 4.186 | 4.196 | 4.106 | 4.106 | 3.354 | 821,077 |
| 2022-08-05 | 4.216 | 4.236 | 4.166 | 4.186 | 3.419 | 1,828,278 |
| 2022-08-04 | 4.286 | 4.286 | 4.196 | 4.216 | 3.443 | 1,073,155 |
| 2022-08-03 | 4.226 | 4.296 | 4.191 | 4.276 | 3.492 | 996,368 |
| 2022-08-02 | 4.266 | 4.266 | 4.196 | 4.216 | 3.443 | 735,169 |
| 2022-08-01 | 4.256 | 4.336 | 4.216 | 4.226 | 3.451 | 1,292,008 |
| 2022-07-29 | 4.216 | 4.266 | 4.196 | 4.266 | 3.484 | 847,036 |
| 2022-07-28 | 4.196 | 4.216 | 4.176 | 4.176 | 3.411 | 461,513 |
| 2022-07-27 | 4.196 | 4.226 | 4.186 | 4.206 | 3.435 | 406,074 |
| 2022-07-26 | 4.226 | 4.226 | 4.206 | 4.206 | 3.435 | 2,365,660 |
| 2022-07-25 | 4.186 | 4.231 | 4.176 | 4.206 | 3.435 | 882,506 |
| 2022-07-22 | 4.166 | 4.201 | 4.136 | 4.196 | 3.427 | 998,786 |
| 2022-07-21 | 4.126 | 4.166 | 4.126 | 4.166 | 3.403 | 842,312 |
| 2022-07-20 | 4.156 | 4.166 | 4.116 | 4.146 | 3.386 | 891,012 |
| 2022-07-19 | 4.057 | 4.136 | 4.057 | 4.136 | 3.378 | 1,652,498 |
| 2022-07-18 | 4.096 | 4.136 | 4.086 | 4.116 | 3.362 | 766,496 |
| 2022-07-15 | 3.997 | 4.096 | 3.987 | 4.086 | 3.338 | 1,150,995 |
| 2022-07-14 | 4.067 | 4.076 | 4.007 | 4.037 | 3.297 | 744,214 |
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.