BWP Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 3.728 | 3.777 | 3.713 | 3.758 | 3.664 | 651,745 |
| 2026-02-02 | 3.718 | 3.758 | 3.693 | 3.718 | 3.625 | 854,182 |
| 2026-01-30 | 3.758 | 3.758 | 3.718 | 3.728 | 3.635 | 1,429,583 |
| 2026-01-29 | 3.738 | 3.758 | 3.708 | 3.728 | 3.635 | 621,385 |
| 2026-01-28 | 3.777 | 3.787 | 3.728 | 3.738 | 3.645 | 961,858 |
| 2026-01-27 | 3.728 | 3.768 | 3.718 | 3.738 | 3.645 | 1,042,862 |
| 2026-01-23 | 3.807 | 3.817 | 3.713 | 3.728 | 3.635 | 1,652,066 |
| 2026-01-22 | 3.847 | 3.877 | 3.827 | 3.837 | 3.742 | 802,176 |
| 2026-01-21 | 3.927 | 3.927 | 3.817 | 3.847 | 3.752 | 875,917 |
| 2026-01-20 | 3.847 | 3.897 | 3.837 | 3.867 | 3.771 | 518,624 |
| 2026-01-19 | 3.867 | 3.917 | 3.837 | 3.877 | 3.781 | 458,136 |
| 2026-01-16 | 3.887 | 3.932 | 3.867 | 3.907 | 3.810 | 583,412 |
| 2026-01-15 | 3.917 | 3.917 | 3.847 | 3.867 | 3.771 | 805,753 |
| 2026-01-14 | 3.877 | 3.907 | 3.837 | 3.857 | 3.761 | 915,166 |
| 2026-01-13 | 3.857 | 3.872 | 3.837 | 3.857 | 3.761 | 1,022,873 |
| 2026-01-12 | 3.877 | 3.877 | 3.847 | 3.857 | 3.761 | 505,189 |
| 2026-01-09 | 3.887 | 3.917 | 3.877 | 3.877 | 3.781 | 433,543 |
| 2026-01-08 | 3.877 | 3.927 | 3.867 | 3.917 | 3.820 | 443,216 |
| 2026-01-07 | 3.857 | 3.917 | 3.857 | 3.897 | 3.800 | 545,151 |
| 2026-01-06 | 3.917 | 3.937 | 3.847 | 3.857 | 3.761 | 850,872 |
| 2026-01-05 | 3.927 | 3.947 | 3.907 | 3.927 | 3.829 | 378,058 |
| 2026-01-02 | 3.927 | 3.967 | 3.927 | 3.937 | 3.839 | 298,152 |
| 2025-12-31 | 3.957 | 4.017 | 3.927 | 3.927 | 3.829 | 733,319 |
| 2025-12-30 | 3.947 | 3.997 | 3.917 | 3.947 | 3.849 | 668,404 |
| 2025-12-29 | 4.067 | 4.076 | 4.022 | 4.076 | 3.882 | 853,594 |
| 2025-12-24 | 4.067 | 4.067 | 4.037 | 4.067 | 3.873 | 560,419 |
| 2025-12-23 | 4.057 | 4.106 | 4.037 | 4.086 | 3.892 | 605,234 |
| 2025-12-22 | 4.047 | 4.096 | 4.027 | 4.086 | 3.892 | 1,639,242 |
| 2025-12-19 | 4.007 | 4.047 | 3.997 | 4.027 | 3.835 | 2,310,427 |
| 2025-12-18 | 3.977 | 4.027 | 3.967 | 4.007 | 3.816 | 1,678,470 |
| 2025-12-17 | 3.937 | 3.997 | 3.907 | 3.957 | 3.768 | 1,604,017 |
| 2025-12-16 | 3.897 | 3.947 | 3.867 | 3.927 | 3.740 | 1,401,358 |
| 2025-12-15 | 3.927 | 3.967 | 3.877 | 3.917 | 3.730 | 1,520,253 |
| 2025-12-12 | 3.937 | 3.977 | 3.917 | 3.947 | 3.759 | 1,132,307 |
| 2025-12-11 | 3.917 | 3.937 | 3.867 | 3.917 | 3.730 | 1,306,293 |
| 2025-12-10 | 3.867 | 3.912 | 3.827 | 3.877 | 3.692 | 2,386,882 |
| 2025-12-09 | 3.807 | 3.897 | 3.807 | 3.877 | 3.692 | 1,421,072 |
| 2025-12-08 | 3.837 | 3.917 | 3.777 | 3.857 | 3.673 | 1,289,575 |
| 2025-12-05 | 3.817 | 3.847 | 3.787 | 3.837 | 3.654 | 1,178,142 |
| 2025-12-04 | 3.847 | 3.857 | 3.777 | 3.817 | 3.635 | 1,323,476 |
| 2025-12-03 | 3.817 | 3.927 | 3.812 | 3.867 | 3.683 | 2,005,961 |
| 2025-12-02 | 3.738 | 3.857 | 3.738 | 3.817 | 3.635 | 1,163,404 |
| 2025-12-01 | 3.748 | 3.817 | 3.748 | 3.777 | 3.597 | 846,150 |
| 2025-11-28 | 3.777 | 3.822 | 3.777 | 3.797 | 3.616 | 846,371 |
| 2025-11-27 | 3.777 | 3.807 | 3.728 | 3.787 | 3.607 | 622,720 |
| 2025-11-26 | 3.807 | 3.837 | 3.758 | 3.777 | 3.597 | 1,216,702 |
| 2025-11-25 | 3.787 | 3.827 | 3.758 | 3.768 | 3.588 | 740,522 |
| 2025-11-24 | 3.797 | 3.817 | 3.758 | 3.768 | 3.588 | 1,649,383 |
| 2025-11-21 | 3.777 | 3.777 | 3.718 | 3.768 | 3.588 | 596,717 |
| 2025-11-20 | 3.738 | 3.797 | 3.728 | 3.777 | 3.597 | 731,161 |
| 2025-11-19 | 3.738 | 3.797 | 3.718 | 3.768 | 3.588 | 825,704 |
| 2025-11-18 | 3.768 | 3.787 | 3.738 | 3.777 | 3.597 | 546,006 |
| 2025-11-17 | 3.787 | 3.807 | 3.748 | 3.768 | 3.588 | 456,267 |
| 2025-11-14 | 3.738 | 3.787 | 3.718 | 3.777 | 3.597 | 448,562 |
| 2025-11-13 | 3.887 | 3.887 | 3.777 | 3.817 | 3.635 | 1,284,229 |
| 2025-11-12 | 3.877 | 3.917 | 3.847 | 3.887 | 3.702 | 1,076,967 |
| 2025-11-11 | 3.807 | 3.867 | 3.807 | 3.847 | 3.664 | 573,233 |
| 2025-11-10 | 3.867 | 3.867 | 3.797 | 3.817 | 3.635 | 546,388 |
| 2025-11-07 | 3.837 | 3.887 | 3.817 | 3.837 | 3.654 | 614,754 |
| 2025-11-06 | 3.768 | 3.837 | 3.758 | 3.807 | 3.626 | 716,012 |
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.