BWP Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 3.807 | 3.817 | 3.777 | 3.807 | 3.626 | 577,999 |
| 2025-11-04 | 3.807 | 3.817 | 3.768 | 3.797 | 3.616 | 502,095 |
| 2025-11-03 | 3.827 | 3.837 | 3.768 | 3.817 | 3.635 | 883,485 |
| 2025-10-31 | 3.837 | 3.862 | 3.807 | 3.827 | 3.645 | 1,352,833 |
| 2025-10-30 | 3.758 | 3.872 | 3.758 | 3.817 | 3.635 | 1,561,896 |
| 2025-10-29 | 3.887 | 3.927 | 3.852 | 3.887 | 3.702 | 1,796,127 |
| 2025-10-28 | 3.907 | 3.917 | 3.887 | 3.887 | 3.702 | 1,224,320 |
| 2025-10-27 | 3.907 | 3.917 | 3.877 | 3.887 | 3.702 | 607,550 |
| 2025-10-24 | 3.887 | 3.907 | 3.887 | 3.897 | 3.711 | 588,254 |
| 2025-10-23 | 3.867 | 3.907 | 3.867 | 3.887 | 3.702 | 827,246 |
| 2025-10-22 | 3.847 | 3.877 | 3.817 | 3.847 | 3.664 | 748,105 |
| 2025-10-21 | 3.887 | 3.927 | 3.822 | 3.837 | 3.654 | 563,126 |
| 2025-10-20 | 3.857 | 3.887 | 3.827 | 3.837 | 3.654 | 952,608 |
| 2025-10-17 | 3.807 | 3.857 | 3.807 | 3.827 | 3.645 | 1,073,277 |
| 2025-10-16 | 3.807 | 3.817 | 3.777 | 3.797 | 3.616 | 1,036,706 |
| 2025-10-15 | 3.777 | 3.807 | 3.753 | 3.777 | 3.597 | 717,507 |
| 2025-10-14 | 3.748 | 3.782 | 3.743 | 3.758 | 3.578 | 598,077 |
| 2025-10-13 | 3.728 | 3.787 | 3.728 | 3.758 | 3.578 | 575,926 |
| 2025-10-10 | 3.738 | 3.768 | 3.728 | 3.758 | 3.578 | 472,465 |
| 2025-10-09 | 3.748 | 3.787 | 3.738 | 3.758 | 3.578 | 737,228 |
| 2025-10-08 | 3.738 | 3.738 | 3.688 | 3.728 | 3.550 | 768,456 |
| 2025-10-07 | 3.738 | 3.738 | 3.688 | 3.738 | 3.559 | 607,646 |
| 2025-10-06 | 3.748 | 3.772 | 3.718 | 3.738 | 3.559 | 313,355 |
| 2025-10-03 | 3.718 | 3.748 | 3.698 | 3.738 | 3.559 | 883,287 |
| 2025-10-02 | 3.728 | 3.748 | 3.708 | 3.708 | 3.531 | 832,568 |
| 2025-10-01 | 3.738 | 3.738 | 3.683 | 3.718 | 3.540 | 745,629 |
| 2025-09-30 | 3.708 | 3.743 | 3.703 | 3.708 | 3.531 | 1,207,312 |
| 2025-09-29 | 3.688 | 3.708 | 3.658 | 3.708 | 3.531 | 1,037,224 |
| 2025-09-26 | 3.688 | 3.713 | 3.668 | 3.698 | 3.521 | 651,448 |
| 2025-09-25 | 3.688 | 3.728 | 3.668 | 3.698 | 3.521 | 1,248,223 |
| 2025-09-24 | 3.718 | 3.748 | 3.688 | 3.728 | 3.550 | 948,142 |
| 2025-09-23 | 3.688 | 3.728 | 3.668 | 3.718 | 3.540 | 589,489 |
| 2025-09-22 | 3.718 | 3.728 | 3.673 | 3.718 | 3.540 | 1,273,340 |
| 2025-09-19 | 3.688 | 3.748 | 3.678 | 3.708 | 3.531 | 4,227,676 |
| 2025-09-18 | 3.608 | 3.678 | 3.588 | 3.658 | 3.484 | 1,371,825 |
| 2025-09-17 | 3.668 | 3.688 | 3.623 | 3.658 | 3.484 | 1,708,410 |
| 2025-09-16 | 3.698 | 3.708 | 3.668 | 3.698 | 3.521 | 855,889 |
| 2025-09-15 | 3.618 | 3.728 | 3.598 | 3.698 | 3.521 | 1,854,407 |
| 2025-09-12 | 3.598 | 3.668 | 3.588 | 3.618 | 3.446 | 774,528 |
| 2025-09-11 | 3.578 | 3.638 | 3.578 | 3.618 | 3.446 | 1,134,499 |
| 2025-09-10 | 3.568 | 3.628 | 3.568 | 3.598 | 3.427 | 729,766 |
| 2025-09-09 | 3.558 | 3.618 | 3.558 | 3.588 | 3.417 | 603,356 |
| 2025-09-08 | 3.598 | 3.608 | 3.558 | 3.568 | 3.398 | 1,328,663 |
| 2025-09-05 | 3.558 | 3.608 | 3.558 | 3.598 | 3.427 | 1,045,724 |
| 2025-09-04 | 3.508 | 3.563 | 3.508 | 3.538 | 3.370 | 831,752 |
| 2025-09-03 | 3.548 | 3.568 | 3.498 | 3.498 | 3.332 | 836,382 |
| 2025-09-02 | 3.558 | 3.568 | 3.538 | 3.548 | 3.379 | 744,272 |
| 2025-09-01 | 3.548 | 3.588 | 3.538 | 3.538 | 3.370 | 633,207 |
| 2025-08-29 | 3.548 | 3.588 | 3.508 | 3.538 | 3.370 | 1,872,991 |
| 2025-08-28 | 3.578 | 3.578 | 3.538 | 3.548 | 3.379 | 851,343 |
| 2025-08-27 | 3.618 | 3.618 | 3.548 | 3.558 | 3.389 | 1,006,043 |
| 2025-08-26 | 3.648 | 3.658 | 3.598 | 3.598 | 3.427 | 620,251 |
| 2025-08-25 | 3.668 | 3.668 | 3.623 | 3.658 | 3.484 | 628,186 |
| 2025-08-22 | 3.628 | 3.653 | 3.618 | 3.638 | 3.465 | 409,544 |
| 2025-08-21 | 3.658 | 3.668 | 3.628 | 3.638 | 3.465 | 643,539 |
| 2025-08-20 | 3.598 | 3.638 | 3.588 | 3.618 | 3.446 | 711,383 |
| 2025-08-19 | 3.608 | 3.608 | 3.558 | 3.588 | 3.417 | 489,421 |
| 2025-08-18 | 3.588 | 3.608 | 3.578 | 3.598 | 3.427 | 507,889 |
| 2025-08-15 | 3.598 | 3.623 | 3.578 | 3.588 | 3.417 | 757,781 |
| 2025-08-14 | 3.558 | 3.608 | 3.558 | 3.568 | 3.398 | 1,165,187 |
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.