BWP Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 3.389 | 3.439 | 3.369 | 3.429 | 3.094 | 1,158,951 |
| 2024-11-21 | 3.409 | 3.414 | 3.369 | 3.379 | 3.049 | 948,847 |
| 2024-11-20 | 3.449 | 3.459 | 3.399 | 3.409 | 3.076 | 890,968 |
| 2024-11-19 | 3.449 | 3.488 | 3.439 | 3.459 | 3.121 | 939,677 |
| 2024-11-18 | 3.409 | 3.439 | 3.389 | 3.419 | 3.085 | 815,958 |
| 2024-11-15 | 3.359 | 3.429 | 3.359 | 3.429 | 3.094 | 1,068,522 |
| 2024-11-14 | 3.419 | 3.419 | 3.359 | 3.359 | 3.031 | 512,941 |
| 2024-11-13 | 3.389 | 3.409 | 3.369 | 3.389 | 3.058 | 1,089,113 |
| 2024-11-12 | 3.369 | 3.419 | 3.369 | 3.399 | 3.067 | 800,797 |
| 2024-11-11 | 3.389 | 3.404 | 3.369 | 3.369 | 3.040 | 796,929 |
| 2024-11-08 | 3.369 | 3.409 | 3.359 | 3.389 | 3.058 | 786,049 |
| 2024-11-07 | 3.419 | 3.419 | 3.334 | 3.359 | 3.031 | 1,792,441 |
| 2024-11-06 | 3.429 | 3.439 | 3.399 | 3.409 | 3.076 | 543,943 |
| 2024-11-05 | 3.409 | 3.439 | 3.399 | 3.409 | 3.076 | 442,015 |
| 2024-11-04 | 3.419 | 3.449 | 3.409 | 3.419 | 3.085 | 541,624 |
| 2024-11-01 | 3.439 | 3.449 | 3.409 | 3.409 | 3.076 | 1,244,653 |
| 2024-10-31 | 3.459 | 3.483 | 3.439 | 3.439 | 3.103 | 1,333,086 |
| 2024-10-30 | 3.468 | 3.498 | 3.444 | 3.468 | 3.130 | 1,169,101 |
| 2024-10-29 | 3.478 | 3.488 | 3.439 | 3.449 | 3.112 | 1,090,787 |
| 2024-10-28 | 3.468 | 3.488 | 3.449 | 3.488 | 3.148 | 938,044 |
| 2024-10-25 | 3.518 | 3.518 | 3.468 | 3.468 | 3.130 | 1,085,056 |
| 2024-10-24 | 3.518 | 3.538 | 3.488 | 3.508 | 3.166 | 1,366,895 |
| 2024-10-23 | 3.538 | 3.553 | 3.508 | 3.508 | 3.166 | 1,082,852 |
| 2024-10-22 | 3.548 | 3.548 | 3.518 | 3.528 | 3.184 | 1,128,944 |
| 2024-10-21 | 3.608 | 3.628 | 3.568 | 3.568 | 3.220 | 1,101,739 |
| 2024-10-18 | 3.638 | 3.648 | 3.558 | 3.578 | 3.229 | 1,706,750 |
| 2024-10-17 | 3.628 | 3.668 | 3.608 | 3.648 | 3.292 | 1,277,903 |
| 2024-10-16 | 3.628 | 3.628 | 3.588 | 3.598 | 3.247 | 850,818 |
| 2024-10-15 | 3.628 | 3.638 | 3.588 | 3.628 | 3.274 | 1,176,150 |
| 2024-10-14 | 3.638 | 3.638 | 3.588 | 3.598 | 3.247 | 565,741 |
| 2024-10-11 | 3.618 | 3.628 | 3.588 | 3.618 | 3.265 | 2,613,828 |
| 2024-10-10 | 3.658 | 3.678 | 3.618 | 3.628 | 3.274 | 683,381 |
| 2024-10-09 | 3.628 | 3.678 | 3.618 | 3.658 | 3.301 | 749,621 |
| 2024-10-08 | 3.648 | 3.658 | 3.618 | 3.638 | 3.283 | 757,740 |
| 2024-10-07 | 3.678 | 3.688 | 3.613 | 3.648 | 3.292 | 396,076 |
| 2024-10-04 | 3.668 | 3.688 | 3.648 | 3.678 | 3.319 | 887,629 |
| 2024-10-03 | 3.688 | 3.698 | 3.668 | 3.678 | 3.319 | 752,633 |
| 2024-10-02 | 3.718 | 3.718 | 3.668 | 3.678 | 3.319 | 684,431 |
| 2024-10-01 | 3.708 | 3.738 | 3.698 | 3.718 | 3.355 | 1,271,980 |
| 2024-09-30 | 3.777 | 3.797 | 3.708 | 3.738 | 3.373 | 1,842,489 |
| 2024-09-27 | 3.758 | 3.797 | 3.748 | 3.748 | 3.382 | 850,122 |
| 2024-09-26 | 3.777 | 3.792 | 3.748 | 3.777 | 3.409 | 1,313,220 |
| 2024-09-25 | 3.758 | 3.758 | 3.718 | 3.748 | 3.382 | 968,986 |
| 2024-09-24 | 3.708 | 3.758 | 3.688 | 3.748 | 3.382 | 1,469,874 |
| 2024-09-23 | 3.718 | 3.738 | 3.688 | 3.708 | 3.346 | 1,386,849 |
| 2024-09-20 | 3.768 | 3.817 | 3.758 | 3.758 | 3.391 | 5,681,841 |
| 2024-09-19 | 3.777 | 3.787 | 3.748 | 3.758 | 3.391 | 1,574,804 |
| 2024-09-18 | 3.748 | 3.777 | 3.738 | 3.758 | 3.391 | 888,759 |
| 2024-09-17 | 3.787 | 3.787 | 3.753 | 3.768 | 3.400 | 907,543 |
| 2024-09-16 | 3.738 | 3.807 | 3.728 | 3.768 | 3.400 | 998,012 |
| 2024-09-13 | 3.708 | 3.753 | 3.693 | 3.718 | 3.355 | 1,584,421 |
| 2024-09-12 | 3.658 | 3.698 | 3.638 | 3.698 | 3.337 | 904,653 |
| 2024-09-11 | 3.638 | 3.668 | 3.618 | 3.648 | 3.292 | 928,818 |
| 2024-09-10 | 3.658 | 3.668 | 3.618 | 3.638 | 3.283 | 625,173 |
| 2024-09-09 | 3.578 | 3.658 | 3.568 | 3.648 | 3.292 | 1,322,714 |
| 2024-09-06 | 3.608 | 3.608 | 3.578 | 3.588 | 3.238 | 1,092,694 |
| 2024-09-05 | 3.588 | 3.618 | 3.588 | 3.608 | 3.256 | 1,336,561 |
| 2024-09-04 | 3.608 | 3.618 | 3.568 | 3.588 | 3.238 | 978,694 |
| 2024-09-03 | 3.618 | 3.628 | 3.598 | 3.628 | 3.274 | 887,318 |
| 2024-09-02 | 3.578 | 3.618 | 3.548 | 3.618 | 3.265 | 2,003,452 |
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.