BWP Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	4.067	4.091	4.037	4.067	3.247	564,296
2022-04-13	4.037	4.086	4.037	4.057	3.239	662,317
2022-04-12	4.037	4.086	4.037	4.047	3.231	430,859
2022-04-11	4.047	4.086	4.037	4.047	3.231	564,872
2022-04-08	4.076	4.106	4.047	4.047	3.231	659,029
2022-04-07	4.076	4.086	4.047	4.047	3.231	552,555
2022-04-06	4.027	4.086	4.027	4.067	3.247	866,734
2022-04-05	4.007	4.086	4.007	4.037	3.223	948,409
2022-04-04	4.027	4.042	3.997	4.017	3.207	1,045,375
2022-04-01	4.007	4.027	3.987	4.007	3.199	626,013
2022-03-31	4.027	4.067	3.997	4.017	3.207	1,748,267
2022-03-30	4.076	4.076	4.027	4.037	3.223	1,081,252
2022-03-29	4.037	4.076	4.027	4.037	3.223	991,850
2022-03-28	4.076	4.076	4.027	4.027	3.215	634,428
2022-03-25	4.076	4.081	4.047	4.057	3.239	671,769
2022-03-24	4.067	4.071	4.027	4.037	3.223	546,352
2022-03-23	4.096	4.096	4.047	4.076	3.255	582,775
2022-03-22	4.076	4.096	4.037	4.067	3.247	806,003
2022-03-21	4.106	4.126	4.057	4.067	3.247	683,108
2022-03-18	4.106	4.116	4.086	4.096	3.271	1,928,115
2022-03-17	4.156	4.181	4.096	4.116	3.286	1,066,295
2022-03-16	4.106	4.136	4.086	4.126	3.294	712,423
2022-03-15	4.037	4.126	4.027	4.096	3.271	807,696
2022-03-14	3.997	4.076	3.997	4.076	3.255	586,035
2022-03-11	3.987	4.042	3.987	3.987	3.183	873,921
2022-03-10	3.977	4.076	3.967	4.047	3.231	958,144
2022-03-09	3.907	4.007	3.907	3.987	3.183	814,177
2022-03-08	3.957	3.977	3.907	3.927	3.135	1,190,318
2022-03-07	3.977	3.977	3.907	3.937	3.143	993,448
2022-03-04	3.917	3.937	3.887	3.927	3.135	925,558
2022-03-03	3.987	3.987	3.917	3.917	3.127	914,291
2022-03-02	3.947	3.967	3.902	3.937	3.143	1,474,764
2022-03-01	3.987	4.017	3.967	3.967	3.167	1,158,943
2022-02-28	3.967	4.022	3.937	4.007	3.199	1,203,851
2022-02-25	4.027	4.027	3.947	3.957	3.159	897,516
2022-02-24	3.987	4.027	3.957	3.967	3.167	1,737,538
2022-02-23	3.987	4.067	3.987	4.047	3.231	1,211,337
2022-02-22	4.007	4.076	4.007	4.047	3.231	1,091,863
2022-02-21	3.987	4.086	3.977	4.076	3.255	1,943,391
2022-02-18	3.987	4.052	3.987	4.007	3.199	594,717
2022-02-17	3.977	4.047	3.957	4.027	3.215	1,166,345
2022-02-16	3.957	3.967	3.917	3.967	3.167	780,402
2022-02-15	3.847	3.937	3.847	3.927	3.135	978,257
2022-02-14	3.877	3.927	3.857	3.897	3.111	1,331,481
2022-02-11	3.887	3.917	3.817	3.887	3.103	1,465,379
2022-02-10	3.987	4.007	3.917	3.937	3.143	1,138,577
2022-02-09	4.007	4.076	3.927	3.987	3.183	1,478,212
2022-02-08	3.937	4.027	3.927	3.997	3.191	826,683
2022-02-07	3.967	3.997	3.927	3.957	3.159	709,421
2022-02-04	3.987	4.047	3.987	4.017	3.207	784,422
2022-02-03	3.967	4.027	3.967	4.007	3.199	420,960
2022-02-02	3.957	4.037	3.957	3.997	3.191	583,840
2022-02-01	3.957	4.022	3.947	3.997	3.191	687,767
2022-01-31	3.937	4.007	3.917	3.957	3.159	1,094,580
2022-01-28	3.857	3.922	3.847	3.917	3.127	3,043,756
2022-01-27	3.887	3.937	3.807	3.847	3.072	2,151,772
2022-01-25	3.987	3.987	3.847	3.867	3.088	2,160,339
2022-01-24	3.937	4.007	3.917	3.997	3.191	1,002,993
2022-01-21	3.997	4.017	3.957	3.957	3.159	1,522,366
2022-01-20	4.007	4.047	3.987	4.027	3.215	1,299,257

← NewerPage 20 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.