BWP Trust (BWP.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 3.5500 | 3.6000 | 3.5200 | 3.5400 | 3.5400 | 1,896,394 |
| 23 Apr 2024 | 3.5600 | 3.5800 | 3.5000 | 3.5200 | 3.5200 | 10,282,295 |
| 22 Apr 2024 | 3.4500 | 3.5500 | 3.4450 | 3.5200 | 3.5200 | 2,623,043 |
| 19 Apr 2024 | 3.4400 | 3.4500 | 3.3900 | 3.4100 | 3.4100 | 774,671 |
| 18 Apr 2024 | 3.4000 | 3.4500 | 3.4000 | 3.4500 | 3.4500 | 679,881 |
| 17 Apr 2024 | 3.4100 | 3.4500 | 3.4000 | 3.4200 | 3.4200 | 682,768 |
| 16 Apr 2024 | 3.3700 | 3.4500 | 3.3650 | 3.4400 | 3.4400 | 1,704,497 |
| 15 Apr 2024 | 3.4100 | 3.4300 | 3.3600 | 3.3700 | 3.3700 | 1,188,489 |
| 12 Apr 2024 | 3.4200 | 3.4300 | 3.3800 | 3.4000 | 3.4000 | 798,657 |
| 11 Apr 2024 | 3.4400 | 3.4600 | 3.3900 | 3.4300 | 3.4300 | 852,822 |
| 10 Apr 2024 | 3.4800 | 3.5000 | 3.4500 | 3.4700 | 3.4700 | 554,035 |
| 09 Apr 2024 | 3.5100 | 3.5250 | 3.4650 | 3.4700 | 3.4700 | 925,430 |
| 08 Apr 2024 | 3.4800 | 3.5400 | 3.4700 | 3.5300 | 3.5300 | 1,670,306 |
| 05 Apr 2024 | 3.4200 | 3.4800 | 3.4100 | 3.4700 | 3.4700 | 1,020,219 |
| 04 Apr 2024 | 3.4000 | 3.4450 | 3.3800 | 3.4200 | 3.4200 | 977,540 |
| 03 Apr 2024 | 3.5100 | 3.5200 | 3.3700 | 3.3700 | 3.3700 | 1,354,884 |
| 02 Apr 2024 | 3.5800 | 3.6000 | 3.5200 | 3.5200 | 3.5200 | 918,302 |
| 28 Mar 2024 | 3.6000 | 3.6100 | 3.5500 | 3.6100 | 3.6100 | 1,456,065 |
| 27 Mar 2024 | 3.6000 | 3.6400 | 3.5450 | 3.5600 | 3.5600 | 1,183,703 |
| 26 Mar 2024 | 3.6000 | 3.6200 | 3.5800 | 3.6100 | 3.6100 | 1,094,781 |
| 25 Mar 2024 | 3.5800 | 3.6100 | 3.5700 | 3.6000 | 3.6000 | 719,653 |
| 22 Mar 2024 | 3.5600 | 3.5800 | 3.5300 | 3.5800 | 3.5800 | 1,096,245 |
| 21 Mar 2024 | 3.5900 | 3.5900 | 3.5300 | 3.5700 | 3.5700 | 1,749,186 |
| 20 Mar 2024 | 3.5600 | 3.5800 | 3.5200 | 3.5400 | 3.5400 | 1,204,494 |
| 19 Mar 2024 | 3.5900 | 3.6000 | 3.5300 | 3.5700 | 3.5700 | 1,418,866 |
| 18 Mar 2024 | 3.6100 | 3.6100 | 3.5350 | 3.5800 | 3.5800 | 957,939 |
| 15 Mar 2024 | 3.5600 | 3.6100 | 3.5300 | 3.6100 | 3.6100 | 3,087,829 |
| 14 Mar 2024 | 3.5500 | 3.5700 | 3.5300 | 3.5700 | 3.5700 | 710,312 |
| 13 Mar 2024 | 3.6000 | 3.6000 | 3.5400 | 3.5600 | 3.5600 | 728,978 |
| 12 Mar 2024 | 3.5800 | 3.6100 | 3.5700 | 3.5900 | 3.5900 | 743,156 |
| 11 Mar 2024 | 3.5800 | 3.6200 | 3.5600 | 3.5800 | 3.5800 | 784,790 |
| 08 Mar 2024 | 3.5600 | 3.5900 | 3.5400 | 3.5900 | 3.5900 | 1,078,181 |
| 07 Mar 2024 | 3.5400 | 3.5500 | 3.5000 | 3.5500 | 3.5500 | 893,681 |
| 06 Mar 2024 | 3.5100 | 3.5400 | 3.4950 | 3.5300 | 3.5300 | 533,047 |
| 05 Mar 2024 | 3.5200 | 3.5200 | 3.4700 | 3.5100 | 3.5100 | 976,121 |
| 04 Mar 2024 | 3.5000 | 3.5600 | 3.4600 | 3.5100 | 3.5100 | 737,336 |
| 01 Mar 2024 | 3.5200 | 3.5200 | 3.4300 | 3.4900 | 3.4900 | 871,509 |
| 29 Feb 2024 | 3.4700 | 3.5000 | 3.4300 | 3.4900 | 3.4900 | 1,679,870 |
| 28 Feb 2024 | 3.4700 | 3.4800 | 3.4050 | 3.4600 | 3.4600 | 890,101 |
| 27 Feb 2024 | 3.4800 | 3.5000 | 3.4200 | 3.4300 | 3.4300 | 1,133,827 |
| 26 Feb 2024 | 3.5100 | 3.5100 | 3.4600 | 3.4700 | 3.4700 | 743,486 |
| 23 Feb 2024 | 3.5000 | 3.5150 | 3.4700 | 3.4900 | 3.4900 | 613,181 |
| 22 Feb 2024 | 3.4700 | 3.5050 | 3.4300 | 3.5000 | 3.5000 | 834,914 |
| 21 Feb 2024 | 3.4700 | 3.4700 | 3.4300 | 3.4400 | 3.4400 | 1,076,739 |
| 20 Feb 2024 | 3.4500 | 3.4700 | 3.4250 | 3.4700 | 3.4700 | 659,700 |
| 19 Feb 2024 | 3.5200 | 3.5300 | 3.4200 | 3.4500 | 3.4500 | 807,999 |
| 16 Feb 2024 | 3.5200 | 3.5400 | 3.4800 | 3.5200 | 3.5200 | 1,193,937 |
| 15 Feb 2024 | 3.4200 | 3.5000 | 3.4200 | 3.4900 | 3.4900 | 1,014,516 |
| 14 Feb 2024 | 3.4200 | 3.4550 | 3.4100 | 3.4200 | 3.4200 | 840,950 |
| 13 Feb 2024 | 3.4900 | 3.5200 | 3.4500 | 3.4600 | 3.4600 | 593,352 |
| 12 Feb 2024 | 3.5300 | 3.5400 | 3.4650 | 3.4700 | 3.4700 | 397,841 |
| 09 Feb 2024 | 3.5200 | 3.5300 | 3.4500 | 3.5300 | 3.5300 | 1,363,770 |
| 08 Feb 2024 | 3.5600 | 3.5700 | 3.4700 | 3.5000 | 3.5000 | 2,465,292 |
| 07 Feb 2024 | 3.3900 | 3.5100 | 3.3600 | 3.4900 | 3.4900 | 2,191,984 |
| 06 Feb 2024 | 3.3400 | 3.3600 | 3.3200 | 3.3500 | 3.3500 | 961,967 |
| 05 Feb 2024 | 3.4000 | 3.4100 | 3.3300 | 3.3600 | 3.3600 | 1,415,346 |
| 02 Feb 2024 | 3.3800 | 3.4000 | 3.3500 | 3.4000 | 3.4000 | 1,924,729 |
| 01 Feb 2024 | 3.4100 | 3.4200 | 3.3400 | 3.3500 | 3.3500 | 1,186,055 |
| 31 Jan 2024 | 3.3800 | 3.4400 | 3.3300 | 3.4400 | 3.4400 | 2,064,085 |
| 30 Jan 2024 | 3.4200 | 3.4200 | 3.3400 | 3.3700 | 3.3700 | 1,705,641 |
| 29 Jan 2024 | 3.4100 | 3.4300 | 3.3700 | 3.4000 | 3.4000 | 1,095,750 |
| 25 Jan 2024 | 3.4300 | 3.4300 | 3.3400 | 3.3900 | 3.3900 | 1,911,252 |
| 24 Jan 2024 | 3.4200 | 3.4400 | 3.3700 | 3.4000 | 3.4000 | 2,148,794 |
| 23 Jan 2024 | 3.4700 | 3.4700 | 3.4400 | 3.4700 | 3.4700 | 752,163 |
| 22 Jan 2024 | 3.4800 | 3.4800 | 3.4400 | 3.4700 | 3.4700 | 713,592 |
| 19 Jan 2024 | 3.4600 | 3.4700 | 3.4200 | 3.4400 | 3.4400 | 818,528 |
| 18 Jan 2024 | 3.4700 | 3.4950 | 3.4200 | 3.4200 | 3.4200 | 1,556,516 |
| 17 Jan 2024 | 3.5200 | 3.5500 | 3.5100 | 3.5300 | 3.5300 | 1,007,643 |
| 16 Jan 2024 | 3.5500 | 3.5650 | 3.4900 | 3.5300 | 3.5300 | 583,488 |
| 15 Jan 2024 | 3.5900 | 3.6100 | 3.5800 | 3.5900 | 3.5900 | 122,115 |
| 12 Jan 2024 | 3.5600 | 3.6000 | 3.5450 | 3.5900 | 3.5900 | 467,280 |
| 11 Jan 2024 | 3.5800 | 3.5900 | 3.5400 | 3.5800 | 3.5800 | 379,153 |
| 10 Jan 2024 | 3.5300 | 3.5600 | 3.5100 | 3.5500 | 3.5500 | 657,019 |
| 09 Jan 2024 | 3.5100 | 3.5300 | 3.4900 | 3.5200 | 3.5200 | 506,690 |
| 08 Jan 2024 | 3.4500 | 3.4800 | 3.4300 | 3.4800 | 3.4800 | 420,642 |
| 05 Jan 2024 | 3.4200 | 3.4800 | 3.4200 | 3.4500 | 3.4500 | 549,257 |
| 04 Jan 2024 | 3.4100 | 3.4600 | 3.4050 | 3.4200 | 3.4200 | 906,896 |
| 03 Jan 2024 | 3.4400 | 3.4500 | 3.4100 | 3.4100 | 3.4100 | 545,169 |
| 02 Jan 2024 | 3.5300 | 3.5300 | 3.4500 | 3.4600 | 3.4600 | 449,449 |
| 29 Dec 2023 | 3.5400 | 3.5400 | 3.5000 | 3.5300 | 3.5300 | 750,530 |
| 28 Dec 2023 | 3.5500 | 3.5600 | 3.4900 | 3.5400 | 3.5400 | 815,363 |
| 28 Dec 2023 | 0.0902 Dividend | |||||
| 27 Dec 2023 | 3.5200 | 3.6200 | 3.5200 | 3.5900 | 3.4998 | 522,288 |
| 22 Dec 2023 | 3.5800 | 3.5900 | 3.5500 | 3.5600 | 3.4706 | 514,830 |
| 21 Dec 2023 | 3.5900 | 3.6100 | 3.5300 | 3.5600 | 3.4706 | 1,053,078 |
| 20 Dec 2023 | 3.6000 | 3.6200 | 3.5500 | 3.5900 | 3.4998 | 635,098 |
| 19 Dec 2023 | 3.5600 | 3.5700 | 3.5200 | 3.5500 | 3.4608 | 731,602 |
| 18 Dec 2023 | 3.6400 | 3.6500 | 3.5500 | 3.5600 | 3.4706 | 724,304 |
| 15 Dec 2023 | 3.7100 | 3.7100 | 3.6100 | 3.6400 | 3.5485 | 4,185,969 |
| 14 Dec 2023 | 3.7100 | 3.7300 | 3.6900 | 3.6900 | 3.5973 | 1,359,336 |
| 13 Dec 2023 | 3.6200 | 3.6700 | 3.6200 | 3.6400 | 3.5485 | 515,337 |
| 12 Dec 2023 | 3.6300 | 3.6300 | 3.5850 | 3.6300 | 3.5388 | 575,997 |
| 11 Dec 2023 | 3.5800 | 3.6100 | 3.5800 | 3.5800 | 3.4901 | 524,763 |
| 08 Dec 2023 | 3.5400 | 3.5800 | 3.5150 | 3.5800 | 3.4901 | 375,535 |
| 07 Dec 2023 | 3.5600 | 3.5800 | 3.5300 | 3.5600 | 3.4706 | 976,586 |
| 06 Dec 2023 | 3.4600 | 3.5600 | 3.4600 | 3.5600 | 3.4706 | 784,485 |
| 05 Dec 2023 | 3.4400 | 3.4850 | 3.4300 | 3.4600 | 3.3731 | 508,099 |
| 04 Dec 2023 | 3.4800 | 3.5200 | 3.4700 | 3.4700 | 3.3828 | 768,194 |
| 01 Dec 2023 | 3.4300 | 3.4600 | 3.4050 | 3.4500 | 3.3633 | 588,617 |
| 30 Nov 2023 | 3.4200 | 3.4500 | 3.3850 | 3.4300 | 3.3438 | 1,254,226 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.