BWP Trust historical data

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

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

← NewerPage 18 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.