Australia markets close in 1 hour 12 minutes

BWP Trust (BWP.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
4.2800-0.0200 (-0.47%)
As of 2:40PM AEDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
28 Oct 20214.29004.33004.27004.28004.2800546,469
27 Oct 20214.27004.32004.27004.30004.3000729,150
26 Oct 20214.30004.32004.26004.27004.27001,136,852
25 Oct 20214.29004.30504.26004.29004.2900663,892
22 Oct 20214.25004.30504.25004.28004.2800849,845
21 Oct 20214.25004.25504.21504.25004.25001,039,678
20 Oct 20214.24004.26004.21004.23004.2300915,067
19 Oct 20214.19004.27004.18004.23004.23001,402,928
18 Oct 20214.23004.25004.20004.20004.20001,130,452
15 Oct 20214.20004.23004.16004.21004.21001,195,803
14 Oct 20214.17004.20504.17004.19004.1900730,323
13 Oct 20214.07004.16004.07004.16004.16001,492,509
12 Oct 20214.05004.10004.04004.08004.0800824,319
11 Oct 20214.07004.08004.04504.08004.08001,018,693
08 Oct 20214.06004.09004.05004.08004.08001,445,889
07 Oct 20214.04004.11004.02004.07004.07001,180,414
06 Oct 20214.02004.04504.00004.03004.03001,219,431
05 Oct 20213.97004.02003.97004.01004.0100961,493
04 Oct 20213.95004.03003.95004.01004.0100897,297
01 Oct 20213.95003.96003.91003.93003.93001,156,106
30 Sept 20213.95004.02003.95004.00004.00001,409,895
29 Sept 20213.97003.99003.93503.96003.96001,384,815
28 Sept 20214.02004.04003.98003.98003.9800920,451
27 Sept 20214.04004.07004.02004.06004.0600800,425
24 Sept 20214.09004.10004.03004.05004.05001,323,968
23 Sept 20214.07004.13004.05504.11004.11001,309,312
22 Sept 20214.03004.05004.02004.04004.04001,338,292
21 Sept 20214.02004.05004.00004.02004.02001,170,665
20 Sept 20214.03004.07004.02004.05004.05001,245,979
17 Sept 20214.05004.07004.02504.05004.05003,434,648
16 Sept 20214.05004.08004.03004.07004.07001,279,481
15 Sept 20214.03004.07004.02004.05004.05001,372,631
14 Sept 20214.05004.06004.02004.05004.05001,571,426
13 Sept 20214.06004.08004.03004.05004.05001,039,535
10 Sept 20214.09004.09004.03004.06004.0600750,001
09 Sept 20214.11004.12004.03504.06004.06001,071,971
08 Sept 20214.09004.13004.08004.11004.11001,156,543
07 Sept 20214.14004.15004.07004.09004.0900762,382
06 Sept 20214.08004.15004.07004.13004.13001,096,898
03 Sept 20214.07004.13004.04004.11004.11001,073,242
02 Sept 20214.05004.07004.01004.05004.0500941,902
01 Sept 20214.04004.06004.02004.05004.0500942,668
31 Aug 20214.06004.08004.03004.06004.06001,268,699
30 Aug 20214.06004.06004.02004.05004.0500627,834
27 Aug 20214.01004.07004.01004.04004.0400901,954
26 Aug 20214.02004.05004.01004.04004.0400891,740
25 Aug 20214.08004.08004.02004.04004.0400556,329
24 Aug 20214.09004.09004.03004.06004.0600844,711
23 Aug 20214.10004.12004.07004.08004.0800861,253
20 Aug 20214.07004.10004.06004.10004.1000719,861
19 Aug 20214.03004.08004.03004.06004.06001,133,412
18 Aug 20214.00004.08003.99004.06004.06001,605,075
17 Aug 20214.05004.05003.98004.00004.00002,133,448
16 Aug 20214.04004.06004.01504.04004.04001,133,264
13 Aug 20214.02004.05003.99004.01004.0100836,875
12 Aug 20214.03004.06004.00004.02004.02001,054,546
11 Aug 20214.04004.05004.01004.02004.0200902,962
10 Aug 20214.03004.05004.02004.04004.0400639,198
09 Aug 20214.03004.05004.00004.03004.0300823,272
06 Aug 20213.97004.03003.96004.02004.02001,377,144
05 Aug 20214.02004.02003.96003.96003.96001,445,055
04 Aug 20214.10004.12004.01004.01004.01001,773,125
03 Aug 20214.07004.13004.07004.10004.1000944,385
02 Aug 20214.14004.14004.09004.10004.1000661,545
30 July 20214.06004.11004.05004.11004.11001,595,772
29 July 20214.15004.16004.06004.07004.07001,147,816
28 July 20214.17004.22004.14004.16004.16001,228,252
27 July 20214.20004.21004.14004.16004.16001,435,875
26 July 20214.24004.25004.20004.22004.2200813,284
23 July 20214.22004.24004.20004.23004.2300479,741
22 July 20214.20004.23004.19004.22004.2200646,004
21 July 20214.20004.25004.19004.19004.1900899,430
20 July 20214.14004.17004.11004.16004.16001,858,272
19 July 20214.23004.23004.15004.16004.16001,598,401
16 July 20214.26004.27004.20004.21004.21001,199,575
15 July 20214.30004.31004.24004.26004.2600630,139
14 July 20214.30004.31004.26004.28004.2800594,870
13 July 20214.29004.32004.28004.29004.2900705,370
12 July 20214.29004.30004.26004.29004.2900479,139
09 July 20214.27004.30004.24004.26004.26001,113,167
08 July 20214.27004.29004.25004.26004.2600818,888
07 July 20214.25004.28504.21004.24004.24001,366,198
06 July 20214.31004.32004.27004.27004.2700835,840
05 July 20214.26004.31004.25004.29004.2900956,047
02 July 20214.25004.28004.24004.26004.2600643,546
01 July 20214.26004.29004.23004.26004.26001,153,229
30 June 20214.29004.32004.26004.26004.26001,236,559
29 June 20214.26004.28004.21004.28004.2800751,894
29 June 20210.0927 Dividend
28 June 20214.34004.36004.28504.34004.24731,010,451
25 June 20214.36004.38504.32004.36004.2669958,043
24 June 20214.31004.36004.29004.33004.2375689,879
23 June 20214.34004.36004.30004.33004.2375862,813
22 June 20214.36004.38004.33004.35004.25711,096,252
21 June 20214.29004.36004.28004.33004.2375541,862
18 June 20214.35004.37004.30004.32004.22771,870,796
17 June 20214.33004.35004.28004.30004.20821,457,359
16 June 20214.32004.38004.32004.36004.2669882,331
15 June 20214.32004.36004.31504.32004.2277717,290
11 June 20214.34004.36004.30004.33004.2375808,438
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...