BWP Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	4.007	4.096	4.007	4.027	3.215	1,271,576
2022-01-18	4.047	4.086	4.027	4.067	3.247	622,440
2022-01-17	4.027	4.067	3.997	4.047	3.231	678,325
2022-01-14	4.037	4.067	4.017	4.027	3.215	880,777
2022-01-13	4.086	4.086	4.047	4.057	3.239	728,369
2022-01-12	4.076	4.096	4.037	4.067	3.247	1,479,343
2022-01-11	4.106	4.136	4.076	4.076	3.255	1,103,785
2022-01-10	4.116	4.146	4.096	4.146	3.310	625,223
2022-01-07	4.136	4.166	4.106	4.146	3.310	752,710
2022-01-06	4.156	4.186	4.067	4.096	3.271	1,257,331
2022-01-05	4.216	4.246	4.186	4.226	3.374	711,718
2022-01-04	4.186	4.206	4.146	4.206	3.358	619,723
2021-12-31	4.226	4.226	4.136	4.136	3.302	520,358
2021-12-30	4.176	4.216	4.156	4.216	3.366	1,058,939
2021-12-29	4.216	4.301	4.196	4.286	3.350	1,402,170
2021-12-24	4.196	4.221	4.186	4.186	3.272	375,785
2021-12-23	4.166	4.196	4.146	4.186	3.272	504,773
2021-12-22	4.146	4.166	4.116	4.146	3.241	925,157
2021-12-21	4.136	4.186	4.136	4.156	3.249	919,963
2021-12-20	4.156	4.166	4.101	4.146	3.241	864,630
2021-12-17	4.176	4.196	4.136	4.136	3.233	1,862,246
2021-12-16	4.176	4.206	4.146	4.156	3.249	1,859,221
2021-12-15	4.136	4.176	4.126	4.136	3.233	1,018,196
2021-12-14	4.116	4.166	4.116	4.156	3.249	1,045,397
2021-12-13	4.166	4.166	4.106	4.116	3.218	1,129,724
2021-12-10	4.106	4.156	4.096	4.136	3.233	1,171,197
2021-12-09	4.156	4.186	4.136	4.156	3.249	1,126,079
2021-12-08	4.196	4.206	4.121	4.176	3.264	1,962,606
2021-12-07	4.216	4.246	4.176	4.176	3.264	974,729
2021-12-06	4.116	4.196	4.116	4.196	3.280	1,392,103
2021-12-03	4.106	4.136	4.106	4.126	3.225	694,829
2021-12-02	4.096	4.131	4.076	4.086	3.194	1,773,957
2021-12-01	4.086	4.141	4.067	4.116	3.218	1,582,703
2021-11-30	4.096	4.156	4.096	4.106	3.210	1,961,374
2021-11-29	4.086	4.136	4.086	4.106	3.210	1,305,305
2021-11-26	4.156	4.176	4.136	4.146	3.241	664,964
2021-11-25	4.146	4.176	4.126	4.166	3.257	662,571
2021-11-24	4.116	4.146	4.116	4.116	3.218	393,688
2021-11-23	4.096	4.146	4.086	4.136	3.233	846,615
2021-11-22	4.136	4.136	4.086	4.106	3.210	346,541
2021-11-19	4.086	4.126	4.086	4.106	3.210	520,163
2021-11-18	4.076	4.116	4.057	4.106	3.210	942,003
2021-11-17	4.076	4.101	4.057	4.057	3.171	1,107,821
2021-11-16	4.086	4.116	4.057	4.067	3.179	751,443
2021-11-15	4.096	4.116	4.067	4.096	3.202	1,339,601
2021-11-12	4.106	4.126	4.086	4.086	3.194	976,486
2021-11-11	4.126	4.166	4.106	4.106	3.210	669,749
2021-11-10	4.166	4.186	4.136	4.146	3.241	813,594
2021-11-09	4.186	4.206	4.146	4.146	3.241	775,005
2021-11-08	4.226	4.246	4.166	4.186	3.272	1,353,970
2021-11-05	4.186	4.246	4.186	4.216	3.295	869,284
2021-11-04	4.216	4.236	4.186	4.186	3.272	1,137,730
2021-11-03	4.206	4.246	4.186	4.196	3.280	951,521
2021-11-02	4.256	4.256	4.176	4.196	3.280	546,531
2021-11-01	4.256	4.286	4.196	4.226	3.303	1,493,668
2021-10-29	4.286	4.296	4.226	4.226	3.303	1,290,050
2021-10-28	4.276	4.316	4.256	4.286	3.350	825,310
2021-10-27	4.256	4.306	4.256	4.286	3.350	739,215
2021-10-26	4.286	4.306	4.246	4.256	3.327	1,143,503
2021-10-25	4.276	4.291	4.246	4.276	3.342	669,618

← NewerPage 21 of 22 · 1,263 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.