BWP Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	4.047	4.096	4.037	4.067	3.321	1,145,909
2022-07-12	3.987	4.047	3.987	4.027	3.289	747,067
2022-07-11	3.997	4.007	3.947	3.967	3.240	725,452
2022-07-08	3.987	4.017	3.967	3.997	3.264	552,552
2022-07-07	4.007	4.017	3.967	3.997	3.264	480,550
2022-07-06	3.927	4.007	3.927	4.007	3.272	1,448,681
2022-07-05	3.977	3.977	3.917	3.927	3.207	713,047
2022-07-04	4.007	4.032	3.957	3.957	3.232	1,285,312
2022-07-01	3.897	3.957	3.897	3.927	3.207	1,035,740
2022-06-30	3.957	3.977	3.877	3.877	3.167	1,919,801
2022-06-29	3.997	4.007	3.947	3.947	3.224	1,138,122
2022-06-28	4.067	4.131	4.067	4.116	3.286	953,858
2022-06-27	4.086	4.086	4.047	4.067	3.247	816,449
2022-06-24	4.027	4.047	3.997	4.037	3.223	998,210
2022-06-23	3.947	4.057	3.947	4.007	3.199	1,362,001
2022-06-22	3.857	3.927	3.847	3.887	3.103	1,059,874
2022-06-21	3.917	3.917	3.837	3.877	3.096	1,235,129
2022-06-20	3.837	3.897	3.758	3.877	3.096	1,339,935
2022-06-17	3.668	3.797	3.658	3.787	3.024	3,222,191
2022-06-16	3.728	3.748	3.668	3.688	2.944	1,406,961
2022-06-15	3.668	3.708	3.648	3.668	2.928	1,669,949
2022-06-14	3.787	3.787	3.643	3.668	2.928	1,877,468
2022-06-10	3.927	3.947	3.862	3.867	3.088	874,101
2022-06-09	4.067	4.071	3.937	3.957	3.159	759,329
2022-06-08	4.096	4.106	4.057	4.067	3.247	610,344
2022-06-07	4.096	4.116	4.047	4.076	3.255	1,075,603
2022-06-06	4.086	4.126	4.086	4.126	3.294	740,424
2022-06-03	4.106	4.136	4.086	4.106	3.279	545,121
2022-06-02	4.057	4.116	4.057	4.106	3.279	561,688
2022-06-01	4.126	4.156	4.076	4.096	3.271	694,396
2022-05-31	4.106	4.126	4.081	4.116	3.286	1,089,844
2022-05-30	4.096	4.126	4.067	4.106	3.279	888,464
2022-05-27	4.106	4.126	4.057	4.067	3.247	459,053
2022-05-26	4.106	4.116	4.076	4.096	3.271	657,575
2022-05-25	4.067	4.111	4.047	4.106	3.279	909,502
2022-05-24	4.076	4.086	4.037	4.067	3.247	603,255
2022-05-23	4.076	4.096	4.047	4.067	3.247	476,881
2022-05-20	4.076	4.096	4.057	4.057	3.239	510,338
2022-05-19	4.086	4.146	4.076	4.106	3.279	500,235
2022-05-18	4.116	4.141	4.086	4.126	3.294	711,328
2022-05-17	4.116	4.116	4.047	4.076	3.255	899,898
2022-05-16	4.116	4.116	4.076	4.106	3.279	860,533
2022-05-13	4.057	4.106	4.037	4.106	3.279	1,509,282
2022-05-12	4.047	4.067	3.997	4.017	3.207	1,046,007
2022-05-11	4.007	4.086	4.002	4.067	3.247	1,750,840
2022-05-10	4.027	4.027	3.947	3.997	3.191	1,475,991
2022-05-09	4.136	4.146	4.037	4.067	3.247	1,768,545
2022-05-06	4.176	4.181	4.116	4.166	3.326	1,476,441
2022-05-05	4.126	4.216	4.126	4.216	3.366	1,172,881
2022-05-04	4.106	4.146	4.101	4.136	3.302	1,050,848
2022-05-03	4.076	4.126	4.076	4.096	3.271	740,251
2022-05-02	4.126	4.166	4.116	4.116	3.286	792,637
2022-04-29	4.146	4.166	4.106	4.146	3.310	967,620
2022-04-28	4.096	4.136	4.086	4.126	3.294	541,179
2022-04-27	4.086	4.136	4.086	4.106	3.279	709,983
2022-04-26	4.126	4.146	4.106	4.116	3.286	658,436
2022-04-22	4.146	4.176	4.136	4.166	3.326	630,374
2022-04-21	4.146	4.186	4.126	4.186	3.342	539,321
2022-04-20	4.136	4.146	4.076	4.116	3.286	923,036
2022-04-19	4.076	4.116	4.057	4.096	3.271	521,438

← NewerPage 19 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.