BWP Trust (BWP.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 01:56PM AEST. Market open.
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Aug 2022 | 4.1200 | 4.1400 | 4.0900 | 4.1000 | 4.1000 | 275,935 |
| 08 Aug 2022 | 4.2000 | 4.2100 | 4.1200 | 4.1200 | 4.1200 | 818,352 |
| 05 Aug 2022 | 4.2300 | 4.2500 | 4.1800 | 4.2000 | 4.2000 | 1,822,210 |
| 04 Aug 2022 | 4.3000 | 4.3000 | 4.2100 | 4.2300 | 4.2300 | 1,069,593 |
| 03 Aug 2022 | 4.2400 | 4.3100 | 4.2050 | 4.2900 | 4.2900 | 993,061 |
| 02 Aug 2022 | 4.2800 | 4.2800 | 4.2100 | 4.2300 | 4.2300 | 732,729 |
| 01 Aug 2022 | 4.2700 | 4.3500 | 4.2300 | 4.2400 | 4.2400 | 1,287,720 |
| 29 July 2022 | 4.2300 | 4.2800 | 4.2100 | 4.2800 | 4.2800 | 844,225 |
| 28 July 2022 | 4.2100 | 4.2300 | 4.1900 | 4.1900 | 4.1900 | 459,981 |
| 27 July 2022 | 4.2100 | 4.2400 | 4.2000 | 4.2200 | 4.2200 | 404,726 |
| 26 July 2022 | 4.2400 | 4.2400 | 4.2200 | 4.2200 | 4.2200 | 2,357,808 |
| 25 July 2022 | 4.2000 | 4.2450 | 4.1900 | 4.2200 | 4.2200 | 879,577 |
| 22 July 2022 | 4.1800 | 4.2150 | 4.1500 | 4.2100 | 4.2100 | 995,471 |
| 21 July 2022 | 4.1400 | 4.1800 | 4.1400 | 4.1800 | 4.1800 | 839,516 |
| 20 July 2022 | 4.1700 | 4.1800 | 4.1300 | 4.1600 | 4.1600 | 888,055 |
| 19 July 2022 | 4.0700 | 4.1500 | 4.0700 | 4.1500 | 4.1500 | 1,647,013 |
| 18 July 2022 | 4.1100 | 4.1500 | 4.1000 | 4.1300 | 4.1300 | 763,952 |
| 15 July 2022 | 4.0100 | 4.1100 | 4.0000 | 4.1000 | 4.1000 | 1,147,175 |
| 14 July 2022 | 4.0800 | 4.0900 | 4.0200 | 4.0500 | 4.0500 | 741,744 |
| 13 July 2022 | 4.0600 | 4.1100 | 4.0500 | 4.0800 | 4.0800 | 1,142,106 |
| 12 July 2022 | 4.0000 | 4.0600 | 4.0000 | 4.0400 | 4.0400 | 744,587 |
| 11 July 2022 | 4.0100 | 4.0200 | 3.9600 | 3.9800 | 3.9800 | 723,044 |
| 08 July 2022 | 4.0000 | 4.0300 | 3.9800 | 4.0100 | 4.0100 | 550,718 |
| 07 July 2022 | 4.0200 | 4.0300 | 3.9800 | 4.0100 | 4.0100 | 478,955 |
| 06 July 2022 | 3.9400 | 4.0200 | 3.9400 | 4.0200 | 4.0200 | 1,443,873 |
| 05 July 2022 | 3.9900 | 3.9900 | 3.9300 | 3.9400 | 3.9400 | 710,680 |
| 04 July 2022 | 4.0200 | 4.0450 | 3.9700 | 3.9700 | 3.9700 | 1,281,046 |
| 01 July 2022 | 3.9100 | 3.9700 | 3.9100 | 3.9400 | 3.9400 | 1,032,302 |
| 30 June 2022 | 3.9700 | 3.9900 | 3.8900 | 3.8900 | 3.8900 | 1,913,429 |
| 29 June 2022 | 4.0100 | 4.0200 | 3.9600 | 3.9600 | 3.9600 | 1,134,345 |
| 29 June 2022 | 0.0927 Dividend | |||||
| 28 June 2022 | 4.0800 | 4.1450 | 4.0800 | 4.1300 | 4.0373 | 950,692 |
| 27 June 2022 | 4.1000 | 4.1000 | 4.0600 | 4.0800 | 3.9884 | 813,739 |
| 24 June 2022 | 4.0400 | 4.0600 | 4.0100 | 4.0500 | 3.9591 | 994,897 |
| 23 June 2022 | 3.9600 | 4.0700 | 3.9600 | 4.0200 | 3.9298 | 1,357,480 |
| 22 June 2022 | 3.8700 | 3.9400 | 3.8600 | 3.9000 | 3.8125 | 1,056,356 |
| 21 June 2022 | 3.9300 | 3.9300 | 3.8500 | 3.8900 | 3.8027 | 1,231,030 |
| 20 June 2022 | 3.8500 | 3.9100 | 3.7700 | 3.8900 | 3.8027 | 1,335,488 |
| 17 June 2022 | 3.6800 | 3.8100 | 3.6700 | 3.8000 | 3.7147 | 3,211,496 |
| 16 June 2022 | 3.7400 | 3.7600 | 3.6800 | 3.7000 | 3.6170 | 1,402,291 |
| 15 June 2022 | 3.6800 | 3.7200 | 3.6600 | 3.6800 | 3.5974 | 1,664,406 |
| 14 June 2022 | 3.8000 | 3.8000 | 3.6550 | 3.6800 | 3.5974 | 1,871,237 |
| 10 June 2022 | 3.9400 | 3.9600 | 3.8750 | 3.8800 | 3.7929 | 871,200 |
| 09 June 2022 | 4.0800 | 4.0850 | 3.9500 | 3.9700 | 3.8809 | 756,809 |
| 08 June 2022 | 4.1100 | 4.1200 | 4.0700 | 4.0800 | 3.9884 | 608,318 |
| 07 June 2022 | 4.1100 | 4.1300 | 4.0600 | 4.0900 | 3.9982 | 1,072,033 |
| 06 June 2022 | 4.1000 | 4.1400 | 4.1000 | 4.1400 | 4.0471 | 737,967 |
| 03 June 2022 | 4.1200 | 4.1500 | 4.1000 | 4.1200 | 4.0275 | 543,312 |
| 02 June 2022 | 4.0700 | 4.1300 | 4.0700 | 4.1200 | 4.0275 | 559,824 |
| 01 June 2022 | 4.1400 | 4.1700 | 4.0900 | 4.1100 | 4.0177 | 692,091 |
| 31 May 2022 | 4.1200 | 4.1400 | 4.0950 | 4.1300 | 4.0373 | 1,086,227 |
| 30 May 2022 | 4.1100 | 4.1400 | 4.0800 | 4.1200 | 4.0275 | 885,515 |
| 27 May 2022 | 4.1200 | 4.1400 | 4.0700 | 4.0800 | 3.9884 | 457,529 |
| 26 May 2022 | 4.1200 | 4.1300 | 4.0900 | 4.1100 | 4.0177 | 655,392 |
| 25 May 2022 | 4.0800 | 4.1250 | 4.0600 | 4.1200 | 4.0275 | 906,483 |
| 24 May 2022 | 4.0900 | 4.1000 | 4.0500 | 4.0800 | 3.9884 | 601,253 |
| 23 May 2022 | 4.0900 | 4.1100 | 4.0600 | 4.0800 | 3.9884 | 475,298 |
| 20 May 2022 | 4.0900 | 4.1100 | 4.0700 | 4.0700 | 3.9786 | 508,644 |
| 19 May 2022 | 4.1000 | 4.1600 | 4.0900 | 4.1200 | 4.0275 | 498,575 |
| 18 May 2022 | 4.1300 | 4.1550 | 4.1000 | 4.1400 | 4.0471 | 708,967 |
| 17 May 2022 | 4.1300 | 4.1300 | 4.0600 | 4.0900 | 3.9982 | 896,911 |
| 16 May 2022 | 4.1300 | 4.1300 | 4.0900 | 4.1200 | 4.0275 | 857,677 |
| 13 May 2022 | 4.0700 | 4.1200 | 4.0500 | 4.1200 | 4.0275 | 1,504,273 |
| 12 May 2022 | 4.0600 | 4.0800 | 4.0100 | 4.0300 | 3.9395 | 1,042,535 |
| 11 May 2022 | 4.0200 | 4.1000 | 4.0150 | 4.0800 | 3.9884 | 1,741,239 |
| 10 May 2022 | 4.0400 | 4.0400 | 3.9600 | 4.0100 | 3.9200 | 1,471,092 |
| 09 May 2022 | 4.1500 | 4.1600 | 4.0500 | 4.0800 | 3.9884 | 1,762,675 |
| 06 May 2022 | 4.1900 | 4.1950 | 4.1300 | 4.1800 | 4.0862 | 1,471,541 |
| 05 May 2022 | 4.1400 | 4.2300 | 4.1400 | 4.2300 | 4.1351 | 1,168,988 |
| 04 May 2022 | 4.1200 | 4.1600 | 4.1150 | 4.1500 | 4.0569 | 1,047,360 |
| 03 May 2022 | 4.0900 | 4.1400 | 4.0900 | 4.1100 | 4.0177 | 737,794 |
| 02 May 2022 | 4.1400 | 4.1800 | 4.1300 | 4.1300 | 4.0373 | 790,006 |
| 29 Apr 2022 | 4.1600 | 4.1800 | 4.1200 | 4.1600 | 4.0666 | 964,408 |
| 28 Apr 2022 | 4.1100 | 4.1500 | 4.1000 | 4.1400 | 4.0471 | 539,383 |
| 27 Apr 2022 | 4.1000 | 4.1500 | 4.1000 | 4.1200 | 4.0275 | 707,627 |
| 26 Apr 2022 | 4.1400 | 4.1600 | 4.1200 | 4.1300 | 4.0373 | 656,251 |
| 22 Apr 2022 | 4.1600 | 4.1900 | 4.1500 | 4.1800 | 4.0862 | 628,282 |
| 21 Apr 2022 | 4.1600 | 4.2000 | 4.1400 | 4.2000 | 4.1057 | 537,531 |
| 20 Apr 2022 | 4.1500 | 4.1600 | 4.0900 | 4.1300 | 4.0373 | 919,972 |
| 19 Apr 2022 | 4.0900 | 4.1300 | 4.0700 | 4.1100 | 4.0177 | 519,707 |
| 14 Apr 2022 | 4.0800 | 4.1050 | 4.0500 | 4.0800 | 3.9884 | 562,423 |
| 13 Apr 2022 | 4.0500 | 4.1000 | 4.0500 | 4.0700 | 3.9786 | 660,119 |
| 12 Apr 2022 | 4.0500 | 4.1000 | 4.0500 | 4.0600 | 3.9689 | 429,429 |
| 11 Apr 2022 | 4.0600 | 4.1000 | 4.0500 | 4.0600 | 3.9689 | 562,997 |
| 08 Apr 2022 | 4.0900 | 4.1200 | 4.0600 | 4.0600 | 3.9689 | 656,842 |
| 07 Apr 2022 | 4.0900 | 4.1000 | 4.0600 | 4.0600 | 3.9689 | 550,721 |
| 06 Apr 2022 | 4.0400 | 4.1000 | 4.0400 | 4.0800 | 3.9884 | 863,857 |
| 05 Apr 2022 | 4.0200 | 4.1000 | 4.0200 | 4.0500 | 3.9591 | 945,261 |
| 04 Apr 2022 | 4.0400 | 4.0550 | 4.0100 | 4.0300 | 3.9395 | 1,041,905 |
| 01 Apr 2022 | 4.0200 | 4.0400 | 4.0000 | 4.0200 | 3.9298 | 623,935 |
| 31 Mar 2022 | 4.0400 | 4.0800 | 4.0100 | 4.0300 | 3.9395 | 1,742,464 |
| 30 Mar 2022 | 4.0900 | 4.0900 | 4.0400 | 4.0500 | 3.9591 | 1,077,663 |
| 29 Mar 2022 | 4.0500 | 4.0900 | 4.0400 | 4.0500 | 3.9591 | 988,558 |
| 28 Mar 2022 | 4.0900 | 4.0900 | 4.0400 | 4.0400 | 3.9493 | 632,322 |
| 25 Mar 2022 | 4.0900 | 4.0950 | 4.0600 | 4.0700 | 3.9786 | 669,539 |
| 24 Mar 2022 | 4.0800 | 4.0850 | 4.0400 | 4.0500 | 3.9591 | 544,539 |
| 23 Mar 2022 | 4.1100 | 4.1100 | 4.0600 | 4.0900 | 3.9982 | 580,841 |
| 22 Mar 2022 | 4.0900 | 4.1100 | 4.0500 | 4.0800 | 3.9884 | 803,328 |
| 21 Mar 2022 | 4.1200 | 4.1400 | 4.0700 | 4.0800 | 3.9884 | 680,841 |
| 18 Mar 2022 | 4.1200 | 4.1300 | 4.1000 | 4.1100 | 4.0177 | 1,921,716 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
