BWP Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 3.588 | 3.588 | 3.548 | 3.548 | 3.379 | 1,022,213 |
| 2025-08-12 | 3.588 | 3.628 | 3.578 | 3.588 | 3.417 | 920,217 |
| 2025-08-11 | 3.628 | 3.628 | 3.528 | 3.568 | 3.398 | 2,152,332 |
| 2025-08-08 | 3.668 | 3.668 | 3.618 | 3.628 | 3.455 | 1,322,435 |
| 2025-08-07 | 3.668 | 3.698 | 3.658 | 3.668 | 3.493 | 2,049,306 |
| 2025-08-06 | 3.608 | 3.658 | 3.588 | 3.628 | 3.455 | 1,015,197 |
| 2025-08-05 | 3.578 | 3.628 | 3.538 | 3.618 | 3.446 | 1,182,885 |
| 2025-08-04 | 3.498 | 3.588 | 3.449 | 3.548 | 3.379 | 590,300 |
| 2025-08-01 | 3.538 | 3.588 | 3.488 | 3.568 | 3.398 | 536,307 |
| 2025-07-31 | 3.588 | 3.588 | 3.528 | 3.568 | 3.398 | 601,523 |
| 2025-07-30 | 3.488 | 3.598 | 3.449 | 3.598 | 3.427 | 852,543 |
| 2025-07-29 | 3.468 | 3.488 | 3.459 | 3.468 | 3.303 | 948,374 |
| 2025-07-28 | 3.488 | 3.503 | 3.468 | 3.478 | 3.313 | 1,115,956 |
| 2025-07-25 | 3.488 | 3.508 | 3.478 | 3.488 | 3.322 | 793,461 |
| 2025-07-24 | 3.518 | 3.538 | 3.488 | 3.498 | 3.332 | 912,556 |
| 2025-07-23 | 3.518 | 3.543 | 3.508 | 3.518 | 3.351 | 1,403,500 |
| 2025-07-22 | 3.508 | 3.538 | 3.498 | 3.518 | 3.351 | 1,204,172 |
| 2025-07-21 | 3.508 | 3.518 | 3.478 | 3.498 | 3.332 | 753,406 |
| 2025-07-18 | 3.538 | 3.548 | 3.498 | 3.518 | 3.351 | 1,519,487 |
| 2025-07-17 | 3.528 | 3.538 | 3.488 | 3.528 | 3.360 | 756,177 |
| 2025-07-16 | 3.498 | 3.498 | 3.473 | 3.488 | 3.322 | 867,172 |
| 2025-07-15 | 3.518 | 3.518 | 3.478 | 3.498 | 3.332 | 749,907 |
| 2025-07-14 | 3.478 | 3.508 | 3.468 | 3.488 | 3.322 | 708,693 |
| 2025-07-11 | 3.538 | 3.538 | 3.468 | 3.478 | 3.313 | 1,472,341 |
| 2025-07-10 | 3.538 | 3.548 | 3.513 | 3.538 | 3.370 | 1,153,259 |
| 2025-07-09 | 3.518 | 3.538 | 3.508 | 3.508 | 3.341 | 1,022,900 |
| 2025-07-08 | 3.588 | 3.588 | 3.498 | 3.528 | 3.360 | 1,629,083 |
| 2025-07-07 | 3.608 | 3.608 | 3.563 | 3.578 | 3.408 | 894,716 |
| 2025-07-04 | 3.608 | 3.608 | 3.568 | 3.598 | 3.427 | 792,993 |
| 2025-07-03 | 3.608 | 3.618 | 3.568 | 3.608 | 3.436 | 980,032 |
| 2025-07-02 | 3.588 | 3.628 | 3.583 | 3.628 | 3.455 | 1,196,709 |
| 2025-07-01 | 3.518 | 3.598 | 3.508 | 3.568 | 3.398 | 1,743,731 |
| 2025-06-30 | 3.588 | 3.588 | 3.508 | 3.508 | 3.341 | 2,057,844 |
| 2025-06-27 | 3.558 | 3.578 | 3.518 | 3.538 | 3.370 | 2,298,970 |
| 2025-06-26 | 3.588 | 3.598 | 3.553 | 3.578 | 3.318 | 1,216,442 |
| 2025-06-25 | 3.598 | 3.628 | 3.568 | 3.568 | 3.309 | 1,252,712 |
| 2025-06-24 | 3.628 | 3.658 | 3.558 | 3.588 | 3.327 | 1,670,500 |
| 2025-06-23 | 3.588 | 3.678 | 3.558 | 3.638 | 3.373 | 1,734,981 |
| 2025-06-20 | 3.598 | 3.618 | 3.568 | 3.568 | 3.309 | 2,059,117 |
| 2025-06-19 | 3.628 | 3.628 | 3.548 | 3.578 | 3.318 | 2,644,153 |
| 2025-06-18 | 3.618 | 3.628 | 3.558 | 3.578 | 3.318 | 1,296,269 |
| 2025-06-17 | 3.638 | 3.658 | 3.598 | 3.608 | 3.346 | 1,137,526 |
| 2025-06-16 | 3.678 | 3.688 | 3.648 | 3.668 | 3.401 | 906,288 |
| 2025-06-13 | 3.688 | 3.703 | 3.668 | 3.688 | 3.420 | 1,027,609 |
| 2025-06-12 | 3.678 | 3.698 | 3.658 | 3.688 | 3.420 | 1,769,872 |
| 2025-06-11 | 3.638 | 3.698 | 3.618 | 3.668 | 3.401 | 1,450,324 |
| 2025-06-10 | 3.638 | 3.668 | 3.608 | 3.608 | 3.346 | 1,257,602 |
| 2025-06-06 | 3.598 | 3.628 | 3.588 | 3.628 | 3.364 | 1,172,646 |
| 2025-06-05 | 3.608 | 3.618 | 3.573 | 3.608 | 3.346 | 820,597 |
| 2025-06-04 | 3.588 | 3.608 | 3.558 | 3.598 | 3.336 | 1,508,830 |
| 2025-06-03 | 3.568 | 3.588 | 3.558 | 3.568 | 3.309 | 702,645 |
| 2025-06-02 | 3.528 | 3.568 | 3.528 | 3.548 | 3.290 | 512,133 |
| 2025-05-30 | 3.508 | 3.548 | 3.478 | 3.528 | 3.272 | 1,425,697 |
| 2025-05-29 | 3.568 | 3.568 | 3.508 | 3.538 | 3.281 | 1,869,002 |
| 2025-05-28 | 3.558 | 3.568 | 3.528 | 3.548 | 3.290 | 1,247,080 |
| 2025-05-27 | 3.528 | 3.558 | 3.508 | 3.528 | 3.272 | 956,675 |
| 2025-05-26 | 3.598 | 3.598 | 3.498 | 3.518 | 3.262 | 1,945,851 |
| 2025-05-23 | 3.578 | 3.608 | 3.553 | 3.578 | 3.318 | 1,018,910 |
| 2025-05-22 | 3.578 | 3.598 | 3.558 | 3.588 | 3.327 | 1,055,353 |
| 2025-05-21 | 3.628 | 3.638 | 3.598 | 3.628 | 3.364 | 779,060 |
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.