BWP Trust (BWP.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEDT
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Dec 2022 | 4.0400 | 4.0600 | 4.0000 | 4.0300 | 4.0300 | 835,727 |
| 07 Dec 2022 | 4.0400 | 4.0600 | 4.0000 | 4.0300 | 4.0300 | 891,321 |
| 06 Dec 2022 | 4.0700 | 4.1000 | 4.0400 | 4.0500 | 4.0500 | 597,596 |
| 05 Dec 2022 | 4.1000 | 4.1100 | 4.0650 | 4.0900 | 4.0900 | 548,886 |
| 02 Dec 2022 | 4.1200 | 4.1300 | 4.0600 | 4.0600 | 4.0600 | 963,034 |
| 01 Dec 2022 | 4.1200 | 4.1500 | 4.1000 | 4.1400 | 4.1400 | 536,224 |
| 30 Nov 2022 | 4.0700 | 4.1150 | 4.0600 | 4.1000 | 4.1000 | 1,666,946 |
| 29 Nov 2022 | 4.1000 | 4.1300 | 4.0800 | 4.1000 | 4.1000 | 719,909 |
| 28 Nov 2022 | 4.0800 | 4.1300 | 4.0600 | 4.1000 | 4.1000 | 914,857 |
| 25 Nov 2022 | 4.0700 | 4.0800 | 4.0200 | 4.0600 | 4.0600 | 460,802 |
| 24 Nov 2022 | 4.0400 | 4.0500 | 4.0100 | 4.0500 | 4.0500 | 516,244 |
| 23 Nov 2022 | 4.0600 | 4.0600 | 4.0000 | 4.0300 | 4.0300 | 536,355 |
| 22 Nov 2022 | 4.0400 | 4.0700 | 4.0200 | 4.0500 | 4.0500 | 683,712 |
| 21 Nov 2022 | 4.0500 | 4.0600 | 4.0100 | 4.0300 | 4.0300 | 327,258 |
| 18 Nov 2022 | 4.0400 | 4.0600 | 3.9900 | 4.0000 | 4.0000 | 528,620 |
| 17 Nov 2022 | 4.0200 | 4.0300 | 3.9700 | 4.0200 | 4.0200 | 729,144 |
| 16 Nov 2022 | 3.9700 | 4.0100 | 3.9650 | 3.9900 | 3.9900 | 484,759 |
| 15 Nov 2022 | 4.0400 | 4.0400 | 3.9900 | 4.0000 | 4.0000 | 582,612 |
| 14 Nov 2022 | 4.0700 | 4.1000 | 3.9800 | 4.0000 | 4.0000 | 800,428 |
| 11 Nov 2022 | 4.0900 | 4.1000 | 4.0300 | 4.0600 | 4.0600 | 1,180,139 |
| 10 Nov 2022 | 3.9900 | 4.0000 | 3.9600 | 3.9900 | 3.9900 | 467,412 |
| 09 Nov 2022 | 3.9500 | 4.0050 | 3.9500 | 3.9900 | 3.9900 | 701,575 |
| 08 Nov 2022 | 3.9300 | 3.9700 | 3.9200 | 3.9500 | 3.9500 | 725,937 |
| 07 Nov 2022 | 4.0100 | 4.0100 | 3.9200 | 3.9300 | 3.9300 | 696,357 |
| 04 Nov 2022 | 4.0100 | 4.0100 | 3.9500 | 3.9500 | 3.9500 | 598,415 |
| 03 Nov 2022 | 4.0500 | 4.0700 | 3.9900 | 4.0100 | 4.0100 | 878,059 |
| 02 Nov 2022 | 4.0700 | 4.1300 | 4.0600 | 4.0900 | 4.0900 | 2,221,185 |
| 01 Nov 2022 | 4.0800 | 4.1000 | 4.0500 | 4.0900 | 4.0900 | 1,035,885 |
| 31 Oct 2022 | 4.0200 | 4.0800 | 4.0000 | 4.0800 | 4.0800 | 1,097,525 |
| 28 Oct 2022 | 3.9500 | 4.0150 | 3.9400 | 3.9800 | 3.9800 | 902,341 |
| 27 Oct 2022 | 3.8800 | 3.9500 | 3.8700 | 3.9300 | 3.9300 | 1,188,893 |
| 26 Oct 2022 | 3.8000 | 3.8900 | 3.7700 | 3.8600 | 3.8600 | 1,657,414 |
| 25 Oct 2022 | 3.7300 | 3.7700 | 3.7200 | 3.7600 | 3.7600 | 815,039 |
| 24 Oct 2022 | 3.7600 | 3.8000 | 3.7150 | 3.7300 | 3.7300 | 1,060,293 |
| 21 Oct 2022 | 3.7300 | 3.7450 | 3.6800 | 3.7100 | 3.7100 | 1,356,856 |
| 20 Oct 2022 | 3.7100 | 3.7400 | 3.6600 | 3.7100 | 3.7100 | 1,372,877 |
| 19 Oct 2022 | 3.7500 | 3.7900 | 3.7300 | 3.7400 | 3.7400 | 789,148 |
| 18 Oct 2022 | 3.7300 | 3.7700 | 3.7200 | 3.7500 | 3.7500 | 958,387 |
| 17 Oct 2022 | 3.6900 | 3.7200 | 3.6600 | 3.7000 | 3.7000 | 979,788 |
| 14 Oct 2022 | 3.7600 | 3.7600 | 3.6600 | 3.6900 | 3.6900 | 767,726 |
| 13 Oct 2022 | 3.6800 | 3.7200 | 3.6500 | 3.6700 | 3.6700 | 513,786 |
| 12 Oct 2022 | 3.6800 | 3.7300 | 3.6800 | 3.7100 | 3.7100 | 686,781 |
| 11 Oct 2022 | 3.7400 | 3.7500 | 3.6600 | 3.6800 | 3.6800 | 1,129,625 |
| 10 Oct 2022 | 3.7400 | 3.7900 | 3.7200 | 3.7600 | 3.7600 | 665,865 |
| 07 Oct 2022 | 3.8200 | 3.8400 | 3.7800 | 3.8200 | 3.8200 | 803,503 |
| 06 Oct 2022 | 3.8000 | 3.8450 | 3.7900 | 3.8300 | 3.8300 | 785,887 |
| 05 Oct 2022 | 3.8800 | 3.9100 | 3.8200 | 3.8300 | 3.8300 | 1,541,673 |
| 04 Oct 2022 | 3.7600 | 3.8800 | 3.7500 | 3.8800 | 3.8800 | 1,556,904 |
| 03 Oct 2022 | 3.7100 | 3.8000 | 3.7000 | 3.7400 | 3.7400 | 1,288,633 |
| 30 Sept 2022 | 3.6300 | 3.7000 | 3.6200 | 3.7000 | 3.7000 | 2,274,943 |
| 29 Sept 2022 | 3.6400 | 3.6800 | 3.6150 | 3.6600 | 3.6600 | 966,298 |
| 28 Sept 2022 | 3.5800 | 3.6000 | 3.5100 | 3.5800 | 3.5800 | 823,029 |
| 27 Sept 2022 | 3.6500 | 3.6800 | 3.5800 | 3.6000 | 3.6000 | 919,088 |
| 26 Sept 2022 | 3.6300 | 3.7000 | 3.6200 | 3.6800 | 3.6800 | 1,269,367 |
| 23 Sept 2022 | 3.8200 | 3.8300 | 3.6200 | 3.6700 | 3.6700 | 2,295,801 |
| 21 Sept 2022 | 3.8600 | 3.8900 | 3.8300 | 3.8300 | 3.8300 | 741,404 |
| 20 Sept 2022 | 3.9600 | 3.9600 | 3.9000 | 3.9000 | 3.9000 | 540,109 |
| 19 Sept 2022 | 3.9400 | 3.9600 | 3.9000 | 3.9400 | 3.9400 | 802,887 |
| 16 Sept 2022 | 3.8700 | 3.9400 | 3.8600 | 3.9300 | 3.9300 | 2,160,394 |
| 15 Sept 2022 | 3.9800 | 3.9900 | 3.8900 | 3.9000 | 3.9000 | 1,848,769 |
| 14 Sept 2022 | 4.0500 | 4.0500 | 3.9500 | 3.9600 | 3.9600 | 1,390,653 |
| 13 Sept 2022 | 4.0400 | 4.0950 | 4.0400 | 4.0800 | 4.0800 | 657,413 |
| 12 Sept 2022 | 4.0300 | 4.0700 | 3.9800 | 4.0400 | 4.0400 | 935,737 |
| 09 Sept 2022 | 3.9500 | 4.0200 | 3.9350 | 4.0000 | 4.0000 | 1,086,989 |
| 08 Sept 2022 | 3.9400 | 3.9900 | 3.9300 | 3.9900 | 3.9900 | 1,078,322 |
| 07 Sept 2022 | 3.9300 | 3.9400 | 3.8800 | 3.9200 | 3.9200 | 815,578 |
| 06 Sept 2022 | 3.9700 | 3.9800 | 3.9200 | 3.9300 | 3.9300 | 456,281 |
| 05 Sept 2022 | 3.9400 | 3.9700 | 3.9100 | 3.9500 | 3.9500 | 429,385 |
| 02 Sept 2022 | 3.9000 | 3.9700 | 3.9000 | 3.9600 | 3.9600 | 726,226 |
| 01 Sept 2022 | 3.9600 | 3.9700 | 3.8800 | 3.9200 | 3.9200 | 1,066,816 |
| 31 Aug 2022 | 3.9800 | 4.0000 | 3.9650 | 3.9800 | 3.9800 | 809,784 |
| 30 Aug 2022 | 3.9800 | 4.0100 | 3.9650 | 3.9900 | 3.9900 | 666,646 |
| 29 Aug 2022 | 3.9500 | 4.0000 | 3.9350 | 3.9900 | 3.9900 | 571,403 |
| 26 Aug 2022 | 4.0600 | 4.0700 | 4.0000 | 4.0000 | 4.0000 | 716,824 |
| 25 Aug 2022 | 4.0100 | 4.0300 | 3.9800 | 4.0200 | 4.0200 | 834,923 |
| 24 Aug 2022 | 4.0600 | 4.0700 | 4.0000 | 4.0000 | 4.0000 | 615,211 |
| 23 Aug 2022 | 4.0400 | 4.0700 | 4.0200 | 4.0700 | 4.0700 | 931,761 |
| 22 Aug 2022 | 4.0700 | 4.0900 | 4.0600 | 4.0600 | 4.0600 | 410,607 |
| 19 Aug 2022 | 4.1000 | 4.1300 | 4.0700 | 4.1100 | 4.1100 | 783,097 |
| 18 Aug 2022 | 4.1100 | 4.1100 | 4.0650 | 4.0800 | 4.0800 | 705,647 |
| 17 Aug 2022 | 4.0800 | 4.1200 | 4.0600 | 4.0900 | 4.0900 | 793,411 |
| 16 Aug 2022 | 4.1500 | 4.1600 | 4.0800 | 4.0900 | 4.0900 | 789,330 |
| 15 Aug 2022 | 4.0700 | 4.1100 | 4.0500 | 4.1100 | 4.1100 | 1,976,607 |
| 12 Aug 2022 | 4.1200 | 4.1200 | 4.0600 | 4.0600 | 4.0600 | 986,565 |
| 11 Aug 2022 | 4.1300 | 4.1400 | 4.1000 | 4.1300 | 4.1300 | 909,667 |
| 10 Aug 2022 | 4.0900 | 4.1600 | 4.0900 | 4.1200 | 4.1200 | 874,171 |
| 09 Aug 2022 | 4.1200 | 4.1400 | 4.0900 | 4.1200 | 4.1200 | 1,208,984 |
| 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 |
| *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.
