Australia markets close in 1 hour 56 minutes

BWP Trust (BWP.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
4.1000-0.0200 (-0.49%)
As of 01:56PM AEST. Market open.
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 20224.12004.14004.09004.10004.1000275,935
08 Aug 20224.20004.21004.12004.12004.1200818,352
05 Aug 20224.23004.25004.18004.20004.20001,822,210
04 Aug 20224.30004.30004.21004.23004.23001,069,593
03 Aug 20224.24004.31004.20504.29004.2900993,061
02 Aug 20224.28004.28004.21004.23004.2300732,729
01 Aug 20224.27004.35004.23004.24004.24001,287,720
29 July 20224.23004.28004.21004.28004.2800844,225
28 July 20224.21004.23004.19004.19004.1900459,981
27 July 20224.21004.24004.20004.22004.2200404,726
26 July 20224.24004.24004.22004.22004.22002,357,808
25 July 20224.20004.24504.19004.22004.2200879,577
22 July 20224.18004.21504.15004.21004.2100995,471
21 July 20224.14004.18004.14004.18004.1800839,516
20 July 20224.17004.18004.13004.16004.1600888,055
19 July 20224.07004.15004.07004.15004.15001,647,013
18 July 20224.11004.15004.10004.13004.1300763,952
15 July 20224.01004.11004.00004.10004.10001,147,175
14 July 20224.08004.09004.02004.05004.0500741,744
13 July 20224.06004.11004.05004.08004.08001,142,106
12 July 20224.00004.06004.00004.04004.0400744,587
11 July 20224.01004.02003.96003.98003.9800723,044
08 July 20224.00004.03003.98004.01004.0100550,718
07 July 20224.02004.03003.98004.01004.0100478,955
06 July 20223.94004.02003.94004.02004.02001,443,873
05 July 20223.99003.99003.93003.94003.9400710,680
04 July 20224.02004.04503.97003.97003.97001,281,046
01 July 20223.91003.97003.91003.94003.94001,032,302
30 June 20223.97003.99003.89003.89003.89001,913,429
29 June 20224.01004.02003.96003.96003.96001,134,345
29 June 20220.0927 Dividend
28 June 20224.08004.14504.08004.13004.0373950,692
27 June 20224.10004.10004.06004.08003.9884813,739
24 June 20224.04004.06004.01004.05003.9591994,897
23 June 20223.96004.07003.96004.02003.92981,357,480
22 June 20223.87003.94003.86003.90003.81251,056,356
21 June 20223.93003.93003.85003.89003.80271,231,030
20 June 20223.85003.91003.77003.89003.80271,335,488
17 June 20223.68003.81003.67003.80003.71473,211,496
16 June 20223.74003.76003.68003.70003.61701,402,291
15 June 20223.68003.72003.66003.68003.59741,664,406
14 June 20223.80003.80003.65503.68003.59741,871,237
10 June 20223.94003.96003.87503.88003.7929871,200
09 June 20224.08004.08503.95003.97003.8809756,809
08 June 20224.11004.12004.07004.08003.9884608,318
07 June 20224.11004.13004.06004.09003.99821,072,033
06 June 20224.10004.14004.10004.14004.0471737,967
03 June 20224.12004.15004.10004.12004.0275543,312
02 June 20224.07004.13004.07004.12004.0275559,824
01 June 20224.14004.17004.09004.11004.0177692,091
31 May 20224.12004.14004.09504.13004.03731,086,227
30 May 20224.11004.14004.08004.12004.0275885,515
27 May 20224.12004.14004.07004.08003.9884457,529
26 May 20224.12004.13004.09004.11004.0177655,392
25 May 20224.08004.12504.06004.12004.0275906,483
24 May 20224.09004.10004.05004.08003.9884601,253
23 May 20224.09004.11004.06004.08003.9884475,298
20 May 20224.09004.11004.07004.07003.9786508,644
19 May 20224.10004.16004.09004.12004.0275498,575
18 May 20224.13004.15504.10004.14004.0471708,967
17 May 20224.13004.13004.06004.09003.9982896,911
16 May 20224.13004.13004.09004.12004.0275857,677
13 May 20224.07004.12004.05004.12004.02751,504,273
12 May 20224.06004.08004.01004.03003.93951,042,535
11 May 20224.02004.10004.01504.08003.98841,741,239
10 May 20224.04004.04003.96004.01003.92001,471,092
09 May 20224.15004.16004.05004.08003.98841,762,675
06 May 20224.19004.19504.13004.18004.08621,471,541
05 May 20224.14004.23004.14004.23004.13511,168,988
04 May 20224.12004.16004.11504.15004.05691,047,360
03 May 20224.09004.14004.09004.11004.0177737,794
02 May 20224.14004.18004.13004.13004.0373790,006
29 Apr 20224.16004.18004.12004.16004.0666964,408
28 Apr 20224.11004.15004.10004.14004.0471539,383
27 Apr 20224.10004.15004.10004.12004.0275707,627
26 Apr 20224.14004.16004.12004.13004.0373656,251
22 Apr 20224.16004.19004.15004.18004.0862628,282
21 Apr 20224.16004.20004.14004.20004.1057537,531
20 Apr 20224.15004.16004.09004.13004.0373919,972
19 Apr 20224.09004.13004.07004.11004.0177519,707
14 Apr 20224.08004.10504.05004.08003.9884562,423
13 Apr 20224.05004.10004.05004.07003.9786660,119
12 Apr 20224.05004.10004.05004.06003.9689429,429
11 Apr 20224.06004.10004.05004.06003.9689562,997
08 Apr 20224.09004.12004.06004.06003.9689656,842
07 Apr 20224.09004.10004.06004.06003.9689550,721
06 Apr 20224.04004.10004.04004.08003.9884863,857
05 Apr 20224.02004.10004.02004.05003.9591945,261
04 Apr 20224.04004.05504.01004.03003.93951,041,905
01 Apr 20224.02004.04004.00004.02003.9298623,935
31 Mar 20224.04004.08004.01004.03003.93951,742,464
30 Mar 20224.09004.09004.04004.05003.95911,077,663
29 Mar 20224.05004.09004.04004.05003.9591988,558
28 Mar 20224.09004.09004.04004.04003.9493632,322
25 Mar 20224.09004.09504.06004.07003.9786669,539
24 Mar 20224.08004.08504.04004.05003.9591544,539
23 Mar 20224.11004.11004.06004.09003.9982580,841
22 Mar 20224.09004.11004.05004.08003.9884803,328
21 Mar 20224.12004.14004.07004.08003.9884680,841
18 Mar 20224.12004.13004.10004.11004.01771,921,716
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...