BWP Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.580 | 3.620 | 3.495 | 3.530 | 3.530 | 1,455,670 |
| 2026-10-15 | 3.520 | 3.600 | 3.500 | 3.560 | 3.560 | 2,138,110 |
| 2026-10-14 | 3.540 | 3.590 | 3.530 | 3.530 | 3.530 | 874,922 |
| 2026-10-13 | 3.590 | 3.600 | 3.550 | 3.560 | 3.560 | 713,871 |
| 2026-10-12 | 3.590 | 3.590 | 3.560 | 3.570 | 3.570 | 517,038 |
| 2026-10-09 | 3.580 | 3.590 | 3.560 | 3.590 | 3.590 | 583,972 |
| 2026-10-08 | 3.530 | 3.590 | 3.530 | 3.550 | 3.550 | 1,332,469 |
| 2026-10-07 | 3.500 | 3.575 | 3.500 | 3.550 | 3.550 | 1,411,728 |
| 2026-10-06 | 3.440 | 3.520 | 3.420 | 3.490 | 3.490 | 1,184,590 |
| 2026-10-05 | 3.500 | 3.500 | 3.395 | 3.430 | 3.430 | 1,410,039 |
| 2026-10-02 | 3.540 | 3.560 | 3.485 | 3.490 | 3.490 | 1,401,714 |
| 2026-10-01 | 3.560 | 3.575 | 3.530 | 3.530 | 3.530 | 988,705 |
| 2026-09-30 | 3.540 | 3.640 | 3.540 | 3.600 | 3.600 | 2,587,837 |
| 2026-09-29 | 3.600 | 3.600 | 3.530 | 3.560 | 3.560 | 840,370 |
| 2026-09-28 | 3.540 | 3.580 | 3.530 | 3.580 | 3.580 | 672,455 |
| 2026-09-25 | 3.600 | 3.600 | 3.530 | 3.550 | 3.550 | 688,656 |
| 2026-09-24 | 3.550 | 3.580 | 3.540 | 3.570 | 3.570 | 690,032 |
| 2026-09-23 | 3.590 | 3.610 | 3.560 | 3.590 | 3.590 | 941,095 |
| 2026-09-22 | 3.600 | 3.620 | 3.570 | 3.590 | 3.590 | 704,892 |
| 2026-09-21 | 3.600 | 3.620 | 3.580 | 3.600 | 3.600 | 580,514 |
| 2026-09-18 | 3.610 | 3.660 | 3.590 | 3.590 | 3.590 | 3,847,476 |
| 2026-09-17 | 3.720 | 3.720 | 3.600 | 3.600 | 3.600 | 1,736,346 |
| 2026-09-16 | 3.570 | 3.620 | 3.570 | 3.580 | 3.580 | 1,219,720 |
| 2026-09-15 | 3.660 | 3.660 | 3.570 | 3.570 | 3.570 | 704,800 |
| 2026-09-14 | 3.540 | 3.600 | 3.540 | 3.580 | 3.580 | 551,022 |
| 2026-09-11 | 3.560 | 3.580 | 3.530 | 3.540 | 3.540 | 747,481 |
| 2026-09-10 | 3.580 | 3.605 | 3.550 | 3.560 | 3.560 | 1,608,977 |
| 2026-09-09 | 3.640 | 3.640 | 3.580 | 3.600 | 3.600 | 702,969 |
| 2026-09-08 | 3.650 | 3.670 | 3.605 | 3.610 | 3.610 | 948,970 |
| 2026-09-07 | 3.690 | 3.700 | 3.660 | 3.690 | 3.690 | 577,154 |
| 2026-09-04 | 3.680 | 3.720 | 3.670 | 3.680 | 3.680 | 802,280 |
| 2026-09-03 | 3.680 | 3.685 | 3.650 | 3.680 | 3.680 | 1,005,465 |
| 2026-09-02 | 3.650 | 3.700 | 3.640 | 3.680 | 3.680 | 958,182 |
| 2026-09-01 | 3.660 | 3.680 | 3.620 | 3.650 | 3.650 | 1,246,687 |
| 2026-08-31 | 3.650 | 3.680 | 3.630 | 3.670 | 3.670 | 1,168,580 |
| 2026-08-28 | 3.670 | 3.670 | 3.610 | 3.640 | 3.640 | 723,016 |
| 2026-08-27 | 3.720 | 3.720 | 3.630 | 3.680 | 3.680 | 1,034,977 |
| 2026-08-26 | 3.720 | 3.730 | 3.680 | 3.700 | 3.700 | 760,139 |
| 2026-08-25 | 3.700 | 3.750 | 3.690 | 3.710 | 3.710 | 749,968 |
| 2026-08-24 | 3.700 | 3.730 | 3.655 | 3.730 | 3.730 | 1,342,977 |
| 2026-08-21 | 3.700 | 3.710 | 3.660 | 3.700 | 3.700 | 1,707,373 |
| 2026-08-20 | 3.880 | 3.900 | 3.695 | 3.720 | 3.720 | 2,705,942 |
| 2026-08-19 | 3.780 | 3.870 | 3.740 | 3.800 | 3.800 | 1,779,880 |
| 2026-08-18 | 3.800 | 3.830 | 3.750 | 3.750 | 3.750 | 1,812,469 |
| 2026-08-17 | 3.900 | 3.900 | 3.790 | 3.820 | 3.820 | 1,131,454 |
| 2026-08-14 | 3.910 | 3.910 | 3.850 | 3.860 | 3.860 | 781,841 |
| 2026-08-13 | 3.850 | 3.900 | 3.840 | 3.880 | 3.880 | 931,098 |
| 2026-08-12 | 3.890 | 3.890 | 3.850 | 3.870 | 3.870 | 643,151 |
| 2026-08-11 | 3.910 | 3.910 | 3.845 | 3.890 | 3.890 | 707,401 |
| 2026-08-10 | 3.880 | 3.900 | 3.850 | 3.890 | 3.890 | 551,549 |
| 2026-08-07 | 3.880 | 3.925 | 3.870 | 3.910 | 3.910 | 777,377 |
| 2026-08-06 | 3.880 | 3.920 | 3.880 | 3.890 | 3.890 | 797,577 |
| 2026-08-05 | 3.870 | 3.930 | 3.850 | 3.890 | 3.890 | 1,071,437 |
| 2026-08-04 | 3.850 | 3.900 | 3.840 | 3.880 | 3.880 | 884,961 |
| 2026-08-03 | 3.890 | 3.895 | 3.855 | 3.890 | 3.890 | 1,110,709 |
| 2026-07-31 | 3.930 | 3.930 | 3.870 | 3.890 | 3.890 | 1,082,537 |
| 2026-07-30 | 3.930 | 3.930 | 3.850 | 3.920 | 3.920 | 816,363 |
| 2026-07-29 | 3.940 | 4.010 | 3.920 | 3.950 | 3.950 | 819,253 |
| 2026-07-28 | 3.860 | 3.930 | 3.860 | 3.910 | 3.910 | 649,284 |
| 2026-07-27 | 3.860 | 3.910 | 3.860 | 3.890 | 3.890 | 1,152,207 |
Page 1 of 22 · 1,263 trading daysOlder →
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.