BWP Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 3.638 | 3.638 | 3.588 | 3.618 | 3.355 | 476,738 |
| 2025-05-19 | 3.618 | 3.628 | 3.568 | 3.608 | 3.346 | 619,490 |
| 2025-05-16 | 3.568 | 3.618 | 3.538 | 3.598 | 3.336 | 1,002,420 |
| 2025-05-15 | 3.568 | 3.578 | 3.538 | 3.538 | 3.281 | 1,002,520 |
| 2025-05-14 | 3.618 | 3.618 | 3.538 | 3.568 | 3.309 | 1,080,772 |
| 2025-05-13 | 3.688 | 3.688 | 3.568 | 3.628 | 3.364 | 2,090,336 |
| 2025-05-12 | 3.718 | 3.718 | 3.658 | 3.668 | 3.401 | 745,770 |
| 2025-05-09 | 3.718 | 3.718 | 3.648 | 3.688 | 3.420 | 815,365 |
| 2025-05-08 | 3.648 | 3.718 | 3.648 | 3.718 | 3.447 | 1,024,845 |
| 2025-05-07 | 3.638 | 3.668 | 3.608 | 3.668 | 3.401 | 1,010,078 |
| 2025-05-06 | 3.608 | 3.658 | 3.608 | 3.648 | 3.383 | 714,009 |
| 2025-05-05 | 3.628 | 3.658 | 3.618 | 3.628 | 3.364 | 721,959 |
| 2025-05-02 | 3.598 | 3.638 | 3.583 | 3.628 | 3.364 | 608,740 |
| 2025-05-01 | 3.578 | 3.618 | 3.558 | 3.598 | 3.336 | 1,073,901 |
| 2025-04-30 | 3.528 | 3.568 | 3.528 | 3.568 | 3.309 | 1,661,769 |
| 2025-04-29 | 3.558 | 3.578 | 3.528 | 3.528 | 3.272 | 991,398 |
| 2025-04-28 | 3.528 | 3.558 | 3.508 | 3.528 | 3.272 | 1,072,475 |
| 2025-04-24 | 3.518 | 3.548 | 3.498 | 3.538 | 3.281 | 455,367 |
| 2025-04-23 | 3.528 | 3.568 | 3.518 | 3.518 | 3.262 | 1,097,413 |
| 2025-04-22 | 3.488 | 3.513 | 3.478 | 3.508 | 3.253 | 665,936 |
| 2025-04-17 | 3.508 | 3.538 | 3.498 | 3.518 | 3.262 | 772,179 |
| 2025-04-16 | 3.468 | 3.528 | 3.459 | 3.488 | 3.235 | 1,243,826 |
| 2025-04-15 | 3.498 | 3.518 | 3.468 | 3.468 | 3.216 | 555,010 |
| 2025-04-14 | 3.498 | 3.518 | 3.483 | 3.508 | 3.253 | 613,652 |
| 2025-04-11 | 3.449 | 3.523 | 3.449 | 3.488 | 3.235 | 982,103 |
| 2025-04-10 | 3.568 | 3.568 | 3.488 | 3.488 | 3.235 | 1,606,741 |
| 2025-04-09 | 3.399 | 3.454 | 3.399 | 3.429 | 3.179 | 992,220 |
| 2025-04-08 | 3.439 | 3.478 | 3.409 | 3.459 | 3.207 | 1,187,135 |
| 2025-04-07 | 3.399 | 3.429 | 3.359 | 3.429 | 3.179 | 2,165,828 |
| 2025-04-04 | 3.488 | 3.538 | 3.468 | 3.518 | 3.262 | 1,502,245 |
| 2025-04-03 | 3.439 | 3.498 | 3.434 | 3.498 | 3.244 | 1,023,799 |
| 2025-04-02 | 3.478 | 3.518 | 3.459 | 3.478 | 3.225 | 1,303,924 |
| 2025-04-01 | 3.468 | 3.503 | 3.454 | 3.478 | 3.225 | 960,723 |
| 2025-03-31 | 3.449 | 3.473 | 3.429 | 3.439 | 3.189 | 1,116,200 |
| 2025-03-28 | 3.468 | 3.478 | 3.449 | 3.478 | 3.225 | 897,119 |
| 2025-03-27 | 3.468 | 3.488 | 3.459 | 3.468 | 3.216 | 794,247 |
| 2025-03-26 | 3.468 | 3.498 | 3.449 | 3.488 | 3.235 | 1,252,542 |
| 2025-03-25 | 3.439 | 3.483 | 3.419 | 3.468 | 3.216 | 935,462 |
| 2025-03-24 | 3.439 | 3.468 | 3.429 | 3.449 | 3.198 | 1,273,370 |
| 2025-03-21 | 3.389 | 3.459 | 3.379 | 3.459 | 3.207 | 4,209,076 |
| 2025-03-20 | 3.349 | 3.399 | 3.349 | 3.379 | 3.133 | 1,574,979 |
| 2025-03-19 | 3.349 | 3.379 | 3.329 | 3.339 | 3.096 | 779,628 |
| 2025-03-18 | 3.379 | 3.389 | 3.349 | 3.359 | 3.115 | 990,678 |
| 2025-03-17 | 3.369 | 3.389 | 3.329 | 3.349 | 3.105 | 1,236,342 |
| 2025-03-14 | 3.359 | 3.379 | 3.339 | 3.359 | 3.115 | 1,039,199 |
| 2025-03-13 | 3.379 | 3.399 | 3.339 | 3.359 | 3.115 | 1,342,430 |
| 2025-03-12 | 3.329 | 3.389 | 3.329 | 3.359 | 3.115 | 1,732,054 |
| 2025-03-11 | 3.359 | 3.379 | 3.319 | 3.369 | 3.124 | 1,001,383 |
| 2025-03-10 | 3.359 | 3.389 | 3.354 | 3.369 | 3.124 | 775,118 |
| 2025-03-07 | 3.389 | 3.399 | 3.349 | 3.379 | 3.133 | 1,255,610 |
| 2025-03-06 | 3.389 | 3.439 | 3.389 | 3.409 | 3.161 | 1,114,663 |
| 2025-03-05 | 3.449 | 3.449 | 3.369 | 3.399 | 3.152 | 1,545,357 |
| 2025-03-04 | 3.449 | 3.483 | 3.429 | 3.439 | 3.189 | 1,422,337 |
| 2025-03-03 | 3.468 | 3.488 | 3.449 | 3.468 | 3.216 | 1,201,460 |
| 2025-02-28 | 3.439 | 3.488 | 3.439 | 3.449 | 3.198 | 2,633,060 |
| 2025-02-27 | 3.468 | 3.488 | 3.439 | 3.459 | 3.207 | 786,868 |
| 2025-02-26 | 3.459 | 3.468 | 3.429 | 3.449 | 3.198 | 848,191 |
| 2025-02-25 | 3.459 | 3.468 | 3.419 | 3.449 | 3.198 | 837,646 |
| 2025-02-24 | 3.459 | 3.498 | 3.414 | 3.439 | 3.189 | 3,732,283 |
| 2025-02-21 | 3.488 | 3.498 | 3.449 | 3.459 | 3.207 | 832,388 |
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.