BWP Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 3.478 | 3.498 | 3.449 | 3.468 | 3.216 | 1,518,862 |
| 2025-02-19 | 3.538 | 3.538 | 3.459 | 3.488 | 3.235 | 1,158,487 |
| 2025-02-18 | 3.528 | 3.558 | 3.508 | 3.518 | 3.262 | 1,247,065 |
| 2025-02-17 | 3.478 | 3.528 | 3.459 | 3.528 | 3.272 | 1,599,027 |
| 2025-02-14 | 3.488 | 3.508 | 3.464 | 3.478 | 3.225 | 1,266,385 |
| 2025-02-13 | 3.419 | 3.459 | 3.414 | 3.429 | 3.179 | 1,310,910 |
| 2025-02-12 | 3.429 | 3.429 | 3.389 | 3.419 | 3.170 | 1,064,654 |
| 2025-02-11 | 3.459 | 3.459 | 3.389 | 3.419 | 3.170 | 1,001,687 |
| 2025-02-10 | 3.439 | 3.449 | 3.389 | 3.419 | 3.170 | 1,600,680 |
| 2025-02-07 | 3.488 | 3.508 | 3.439 | 3.468 | 3.216 | 1,381,456 |
| 2025-02-06 | 3.548 | 3.618 | 3.478 | 3.488 | 3.235 | 3,013,185 |
| 2025-02-05 | 3.289 | 3.468 | 3.289 | 3.439 | 3.189 | 2,104,621 |
| 2025-02-04 | 3.349 | 3.359 | 3.279 | 3.279 | 3.041 | 1,331,443 |
| 2025-02-03 | 3.349 | 3.349 | 3.314 | 3.329 | 3.087 | 927,313 |
| 2025-01-31 | 3.389 | 3.389 | 3.349 | 3.389 | 3.142 | 1,200,547 |
| 2025-01-30 | 3.339 | 3.369 | 3.339 | 3.349 | 3.105 | 930,541 |
| 2025-01-29 | 3.339 | 3.384 | 3.329 | 3.349 | 3.105 | 1,093,333 |
| 2025-01-28 | 3.309 | 3.359 | 3.289 | 3.319 | 3.078 | 1,006,131 |
| 2025-01-24 | 3.299 | 3.319 | 3.289 | 3.319 | 3.078 | 877,051 |
| 2025-01-23 | 3.329 | 3.339 | 3.269 | 3.289 | 3.050 | 884,993 |
| 2025-01-22 | 3.329 | 3.349 | 3.299 | 3.309 | 3.068 | 879,130 |
| 2025-01-21 | 3.349 | 3.374 | 3.319 | 3.329 | 3.087 | 851,730 |
| 2025-01-20 | 3.329 | 3.369 | 3.319 | 3.349 | 3.105 | 1,066,039 |
| 2025-01-17 | 3.319 | 3.349 | 3.304 | 3.309 | 3.068 | 890,604 |
| 2025-01-16 | 3.349 | 3.349 | 3.309 | 3.329 | 3.087 | 752,860 |
| 2025-01-15 | 3.289 | 3.334 | 3.279 | 3.299 | 3.059 | 914,461 |
| 2025-01-14 | 3.249 | 3.289 | 3.249 | 3.289 | 3.050 | 1,185,912 |
| 2025-01-13 | 3.289 | 3.309 | 3.239 | 3.249 | 3.013 | 1,363,903 |
| 2025-01-10 | 3.299 | 3.329 | 3.294 | 3.309 | 3.068 | 883,049 |
| 2025-01-09 | 3.309 | 3.314 | 3.279 | 3.299 | 3.059 | 1,246,043 |
| 2025-01-08 | 3.339 | 3.349 | 3.309 | 3.309 | 3.068 | 1,446,350 |
| 2025-01-07 | 3.329 | 3.369 | 3.324 | 3.369 | 3.124 | 1,054,670 |
| 2025-01-06 | 3.349 | 3.349 | 3.319 | 3.329 | 3.087 | 1,056,246 |
| 2025-01-03 | 3.289 | 3.339 | 3.289 | 3.329 | 3.087 | 787,138 |
| 2025-01-02 | 3.309 | 3.329 | 3.269 | 3.299 | 3.059 | 1,064,614 |
| 2024-12-31 | 3.339 | 3.339 | 3.269 | 3.269 | 3.031 | 1,023,627 |
| 2024-12-30 | 3.319 | 3.339 | 3.299 | 3.309 | 3.068 | 1,435,045 |
| 2024-12-27 | 3.429 | 3.429 | 3.389 | 3.419 | 3.085 | 1,518,934 |
| 2024-12-24 | 3.369 | 3.419 | 3.369 | 3.419 | 3.085 | 480,309 |
| 2024-12-23 | 3.379 | 3.399 | 3.344 | 3.379 | 3.049 | 1,328,958 |
| 2024-12-20 | 3.379 | 3.379 | 3.339 | 3.359 | 3.031 | 2,583,354 |
| 2024-12-19 | 3.379 | 3.399 | 3.349 | 3.389 | 3.058 | 2,384,581 |
| 2024-12-18 | 3.359 | 3.409 | 3.349 | 3.399 | 3.067 | 2,400,103 |
| 2024-12-17 | 3.289 | 3.349 | 3.289 | 3.349 | 3.022 | 1,592,293 |
| 2024-12-16 | 3.329 | 3.339 | 3.279 | 3.289 | 2.968 | 2,093,352 |
| 2024-12-13 | 3.299 | 3.319 | 3.289 | 3.319 | 2.995 | 1,152,939 |
| 2024-12-12 | 3.329 | 3.349 | 3.299 | 3.309 | 2.986 | 1,308,974 |
| 2024-12-11 | 3.279 | 3.359 | 3.279 | 3.329 | 3.004 | 3,042,937 |
| 2024-12-10 | 3.289 | 3.319 | 3.259 | 3.289 | 2.968 | 2,409,352 |
| 2024-12-09 | 3.349 | 3.369 | 3.279 | 3.299 | 2.977 | 1,785,211 |
| 2024-12-06 | 3.389 | 3.409 | 3.349 | 3.359 | 3.031 | 1,569,162 |
| 2024-12-05 | 3.409 | 3.449 | 3.379 | 3.399 | 3.067 | 1,501,733 |
| 2024-12-04 | 3.419 | 3.419 | 3.349 | 3.379 | 3.049 | 1,151,514 |
| 2024-12-03 | 3.419 | 3.449 | 3.389 | 3.409 | 3.076 | 1,137,147 |
| 2024-12-02 | 3.399 | 3.429 | 3.389 | 3.399 | 3.067 | 1,058,843 |
| 2024-11-29 | 3.419 | 3.419 | 3.379 | 3.379 | 3.049 | 1,008,083 |
| 2024-11-28 | 3.439 | 3.459 | 3.409 | 3.429 | 3.094 | 995,654 |
| 2024-11-27 | 3.468 | 3.468 | 3.419 | 3.449 | 3.112 | 742,185 |
| 2024-11-26 | 3.459 | 3.468 | 3.429 | 3.429 | 3.094 | 704,782 |
| 2024-11-25 | 3.468 | 3.478 | 3.434 | 3.439 | 3.103 | 1,175,145 |
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.