Australia markets open in 20 minutes

BWP Trust (BWP.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
4.0300-0.0200 (-0.49%)
At close: 04:10PM AEDT
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20224.04004.06004.00004.03004.0300835,727
07 Dec 20224.04004.06004.00004.03004.0300891,321
06 Dec 20224.07004.10004.04004.05004.0500597,596
05 Dec 20224.10004.11004.06504.09004.0900548,886
02 Dec 20224.12004.13004.06004.06004.0600963,034
01 Dec 20224.12004.15004.10004.14004.1400536,224
30 Nov 20224.07004.11504.06004.10004.10001,666,946
29 Nov 20224.10004.13004.08004.10004.1000719,909
28 Nov 20224.08004.13004.06004.10004.1000914,857
25 Nov 20224.07004.08004.02004.06004.0600460,802
24 Nov 20224.04004.05004.01004.05004.0500516,244
23 Nov 20224.06004.06004.00004.03004.0300536,355
22 Nov 20224.04004.07004.02004.05004.0500683,712
21 Nov 20224.05004.06004.01004.03004.0300327,258
18 Nov 20224.04004.06003.99004.00004.0000528,620
17 Nov 20224.02004.03003.97004.02004.0200729,144
16 Nov 20223.97004.01003.96503.99003.9900484,759
15 Nov 20224.04004.04003.99004.00004.0000582,612
14 Nov 20224.07004.10003.98004.00004.0000800,428
11 Nov 20224.09004.10004.03004.06004.06001,180,139
10 Nov 20223.99004.00003.96003.99003.9900467,412
09 Nov 20223.95004.00503.95003.99003.9900701,575
08 Nov 20223.93003.97003.92003.95003.9500725,937
07 Nov 20224.01004.01003.92003.93003.9300696,357
04 Nov 20224.01004.01003.95003.95003.9500598,415
03 Nov 20224.05004.07003.99004.01004.0100878,059
02 Nov 20224.07004.13004.06004.09004.09002,221,185
01 Nov 20224.08004.10004.05004.09004.09001,035,885
31 Oct 20224.02004.08004.00004.08004.08001,097,525
28 Oct 20223.95004.01503.94003.98003.9800902,341
27 Oct 20223.88003.95003.87003.93003.93001,188,893
26 Oct 20223.80003.89003.77003.86003.86001,657,414
25 Oct 20223.73003.77003.72003.76003.7600815,039
24 Oct 20223.76003.80003.71503.73003.73001,060,293
21 Oct 20223.73003.74503.68003.71003.71001,356,856
20 Oct 20223.71003.74003.66003.71003.71001,372,877
19 Oct 20223.75003.79003.73003.74003.7400789,148
18 Oct 20223.73003.77003.72003.75003.7500958,387
17 Oct 20223.69003.72003.66003.70003.7000979,788
14 Oct 20223.76003.76003.66003.69003.6900767,726
13 Oct 20223.68003.72003.65003.67003.6700513,786
12 Oct 20223.68003.73003.68003.71003.7100686,781
11 Oct 20223.74003.75003.66003.68003.68001,129,625
10 Oct 20223.74003.79003.72003.76003.7600665,865
07 Oct 20223.82003.84003.78003.82003.8200803,503
06 Oct 20223.80003.84503.79003.83003.8300785,887
05 Oct 20223.88003.91003.82003.83003.83001,541,673
04 Oct 20223.76003.88003.75003.88003.88001,556,904
03 Oct 20223.71003.80003.70003.74003.74001,288,633
30 Sept 20223.63003.70003.62003.70003.70002,274,943
29 Sept 20223.64003.68003.61503.66003.6600966,298
28 Sept 20223.58003.60003.51003.58003.5800823,029
27 Sept 20223.65003.68003.58003.60003.6000919,088
26 Sept 20223.63003.70003.62003.68003.68001,269,367
23 Sept 20223.82003.83003.62003.67003.67002,295,801
21 Sept 20223.86003.89003.83003.83003.8300741,404
20 Sept 20223.96003.96003.90003.90003.9000540,109
19 Sept 20223.94003.96003.90003.94003.9400802,887
16 Sept 20223.87003.94003.86003.93003.93002,160,394
15 Sept 20223.98003.99003.89003.90003.90001,848,769
14 Sept 20224.05004.05003.95003.96003.96001,390,653
13 Sept 20224.04004.09504.04004.08004.0800657,413
12 Sept 20224.03004.07003.98004.04004.0400935,737
09 Sept 20223.95004.02003.93504.00004.00001,086,989
08 Sept 20223.94003.99003.93003.99003.99001,078,322
07 Sept 20223.93003.94003.88003.92003.9200815,578
06 Sept 20223.97003.98003.92003.93003.9300456,281
05 Sept 20223.94003.97003.91003.95003.9500429,385
02 Sept 20223.90003.97003.90003.96003.9600726,226
01 Sept 20223.96003.97003.88003.92003.92001,066,816
31 Aug 20223.98004.00003.96503.98003.9800809,784
30 Aug 20223.98004.01003.96503.99003.9900666,646
29 Aug 20223.95004.00003.93503.99003.9900571,403
26 Aug 20224.06004.07004.00004.00004.0000716,824
25 Aug 20224.01004.03003.98004.02004.0200834,923
24 Aug 20224.06004.07004.00004.00004.0000615,211
23 Aug 20224.04004.07004.02004.07004.0700931,761
22 Aug 20224.07004.09004.06004.06004.0600410,607
19 Aug 20224.10004.13004.07004.11004.1100783,097
18 Aug 20224.11004.11004.06504.08004.0800705,647
17 Aug 20224.08004.12004.06004.09004.0900793,411
16 Aug 20224.15004.16004.08004.09004.0900789,330
15 Aug 20224.07004.11004.05004.11004.11001,976,607
12 Aug 20224.12004.12004.06004.06004.0600986,565
11 Aug 20224.13004.14004.10004.13004.1300909,667
10 Aug 20224.09004.16004.09004.12004.1200874,171
09 Aug 20224.12004.14004.09004.12004.12001,208,984
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...