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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Oct 2021 | 4.2900 | 4.3300 | 4.2700 | 4.2800 | 4.2800 | 546,469 |
| 27 Oct 2021 | 4.2700 | 4.3200 | 4.2700 | 4.3000 | 4.3000 | 729,150 |
| 26 Oct 2021 | 4.3000 | 4.3200 | 4.2600 | 4.2700 | 4.2700 | 1,136,852 |
| 25 Oct 2021 | 4.2900 | 4.3050 | 4.2600 | 4.2900 | 4.2900 | 663,892 |
| 22 Oct 2021 | 4.2500 | 4.3050 | 4.2500 | 4.2800 | 4.2800 | 849,845 |
| 21 Oct 2021 | 4.2500 | 4.2550 | 4.2150 | 4.2500 | 4.2500 | 1,039,678 |
| 20 Oct 2021 | 4.2400 | 4.2600 | 4.2100 | 4.2300 | 4.2300 | 915,067 |
| 19 Oct 2021 | 4.1900 | 4.2700 | 4.1800 | 4.2300 | 4.2300 | 1,402,928 |
| 18 Oct 2021 | 4.2300 | 4.2500 | 4.2000 | 4.2000 | 4.2000 | 1,130,452 |
| 15 Oct 2021 | 4.2000 | 4.2300 | 4.1600 | 4.2100 | 4.2100 | 1,195,803 |
| 14 Oct 2021 | 4.1700 | 4.2050 | 4.1700 | 4.1900 | 4.1900 | 730,323 |
| 13 Oct 2021 | 4.0700 | 4.1600 | 4.0700 | 4.1600 | 4.1600 | 1,492,509 |
| 12 Oct 2021 | 4.0500 | 4.1000 | 4.0400 | 4.0800 | 4.0800 | 824,319 |
| 11 Oct 2021 | 4.0700 | 4.0800 | 4.0450 | 4.0800 | 4.0800 | 1,018,693 |
| 08 Oct 2021 | 4.0600 | 4.0900 | 4.0500 | 4.0800 | 4.0800 | 1,445,889 |
| 07 Oct 2021 | 4.0400 | 4.1100 | 4.0200 | 4.0700 | 4.0700 | 1,180,414 |
| 06 Oct 2021 | 4.0200 | 4.0450 | 4.0000 | 4.0300 | 4.0300 | 1,219,431 |
| 05 Oct 2021 | 3.9700 | 4.0200 | 3.9700 | 4.0100 | 4.0100 | 961,493 |
| 04 Oct 2021 | 3.9500 | 4.0300 | 3.9500 | 4.0100 | 4.0100 | 897,297 |
| 01 Oct 2021 | 3.9500 | 3.9600 | 3.9100 | 3.9300 | 3.9300 | 1,156,106 |
| 30 Sept 2021 | 3.9500 | 4.0200 | 3.9500 | 4.0000 | 4.0000 | 1,409,895 |
| 29 Sept 2021 | 3.9700 | 3.9900 | 3.9350 | 3.9600 | 3.9600 | 1,384,815 |
| 28 Sept 2021 | 4.0200 | 4.0400 | 3.9800 | 3.9800 | 3.9800 | 920,451 |
| 27 Sept 2021 | 4.0400 | 4.0700 | 4.0200 | 4.0600 | 4.0600 | 800,425 |
| 24 Sept 2021 | 4.0900 | 4.1000 | 4.0300 | 4.0500 | 4.0500 | 1,323,968 |
| 23 Sept 2021 | 4.0700 | 4.1300 | 4.0550 | 4.1100 | 4.1100 | 1,309,312 |
| 22 Sept 2021 | 4.0300 | 4.0500 | 4.0200 | 4.0400 | 4.0400 | 1,338,292 |
| 21 Sept 2021 | 4.0200 | 4.0500 | 4.0000 | 4.0200 | 4.0200 | 1,170,665 |
| 20 Sept 2021 | 4.0300 | 4.0700 | 4.0200 | 4.0500 | 4.0500 | 1,245,979 |
| 17 Sept 2021 | 4.0500 | 4.0700 | 4.0250 | 4.0500 | 4.0500 | 3,434,648 |
| 16 Sept 2021 | 4.0500 | 4.0800 | 4.0300 | 4.0700 | 4.0700 | 1,279,481 |
| 15 Sept 2021 | 4.0300 | 4.0700 | 4.0200 | 4.0500 | 4.0500 | 1,372,631 |
| 14 Sept 2021 | 4.0500 | 4.0600 | 4.0200 | 4.0500 | 4.0500 | 1,571,426 |
| 13 Sept 2021 | 4.0600 | 4.0800 | 4.0300 | 4.0500 | 4.0500 | 1,039,535 |
| 10 Sept 2021 | 4.0900 | 4.0900 | 4.0300 | 4.0600 | 4.0600 | 750,001 |
| 09 Sept 2021 | 4.1100 | 4.1200 | 4.0350 | 4.0600 | 4.0600 | 1,071,971 |
| 08 Sept 2021 | 4.0900 | 4.1300 | 4.0800 | 4.1100 | 4.1100 | 1,156,543 |
| 07 Sept 2021 | 4.1400 | 4.1500 | 4.0700 | 4.0900 | 4.0900 | 762,382 |
| 06 Sept 2021 | 4.0800 | 4.1500 | 4.0700 | 4.1300 | 4.1300 | 1,096,898 |
| 03 Sept 2021 | 4.0700 | 4.1300 | 4.0400 | 4.1100 | 4.1100 | 1,073,242 |
| 02 Sept 2021 | 4.0500 | 4.0700 | 4.0100 | 4.0500 | 4.0500 | 941,902 |
| 01 Sept 2021 | 4.0400 | 4.0600 | 4.0200 | 4.0500 | 4.0500 | 942,668 |
| 31 Aug 2021 | 4.0600 | 4.0800 | 4.0300 | 4.0600 | 4.0600 | 1,268,699 |
| 30 Aug 2021 | 4.0600 | 4.0600 | 4.0200 | 4.0500 | 4.0500 | 627,834 |
| 27 Aug 2021 | 4.0100 | 4.0700 | 4.0100 | 4.0400 | 4.0400 | 901,954 |
| 26 Aug 2021 | 4.0200 | 4.0500 | 4.0100 | 4.0400 | 4.0400 | 891,740 |
| 25 Aug 2021 | 4.0800 | 4.0800 | 4.0200 | 4.0400 | 4.0400 | 556,329 |
| 24 Aug 2021 | 4.0900 | 4.0900 | 4.0300 | 4.0600 | 4.0600 | 844,711 |
| 23 Aug 2021 | 4.1000 | 4.1200 | 4.0700 | 4.0800 | 4.0800 | 861,253 |
| 20 Aug 2021 | 4.0700 | 4.1000 | 4.0600 | 4.1000 | 4.1000 | 719,861 |
| 19 Aug 2021 | 4.0300 | 4.0800 | 4.0300 | 4.0600 | 4.0600 | 1,133,412 |
| 18 Aug 2021 | 4.0000 | 4.0800 | 3.9900 | 4.0600 | 4.0600 | 1,605,075 |
| 17 Aug 2021 | 4.0500 | 4.0500 | 3.9800 | 4.0000 | 4.0000 | 2,133,448 |
| 16 Aug 2021 | 4.0400 | 4.0600 | 4.0150 | 4.0400 | 4.0400 | 1,133,264 |
| 13 Aug 2021 | 4.0200 | 4.0500 | 3.9900 | 4.0100 | 4.0100 | 836,875 |
| 12 Aug 2021 | 4.0300 | 4.0600 | 4.0000 | 4.0200 | 4.0200 | 1,054,546 |
| 11 Aug 2021 | 4.0400 | 4.0500 | 4.0100 | 4.0200 | 4.0200 | 902,962 |
| 10 Aug 2021 | 4.0300 | 4.0500 | 4.0200 | 4.0400 | 4.0400 | 639,198 |
| 09 Aug 2021 | 4.0300 | 4.0500 | 4.0000 | 4.0300 | 4.0300 | 823,272 |
| 06 Aug 2021 | 3.9700 | 4.0300 | 3.9600 | 4.0200 | 4.0200 | 1,377,144 |
| 05 Aug 2021 | 4.0200 | 4.0200 | 3.9600 | 3.9600 | 3.9600 | 1,445,055 |
| 04 Aug 2021 | 4.1000 | 4.1200 | 4.0100 | 4.0100 | 4.0100 | 1,773,125 |
| 03 Aug 2021 | 4.0700 | 4.1300 | 4.0700 | 4.1000 | 4.1000 | 944,385 |
| 02 Aug 2021 | 4.1400 | 4.1400 | 4.0900 | 4.1000 | 4.1000 | 661,545 |
| 30 July 2021 | 4.0600 | 4.1100 | 4.0500 | 4.1100 | 4.1100 | 1,595,772 |
| 29 July 2021 | 4.1500 | 4.1600 | 4.0600 | 4.0700 | 4.0700 | 1,147,816 |
| 28 July 2021 | 4.1700 | 4.2200 | 4.1400 | 4.1600 | 4.1600 | 1,228,252 |
| 27 July 2021 | 4.2000 | 4.2100 | 4.1400 | 4.1600 | 4.1600 | 1,435,875 |
| 26 July 2021 | 4.2400 | 4.2500 | 4.2000 | 4.2200 | 4.2200 | 813,284 |
| 23 July 2021 | 4.2200 | 4.2400 | 4.2000 | 4.2300 | 4.2300 | 479,741 |
| 22 July 2021 | 4.2000 | 4.2300 | 4.1900 | 4.2200 | 4.2200 | 646,004 |
| 21 July 2021 | 4.2000 | 4.2500 | 4.1900 | 4.1900 | 4.1900 | 899,430 |
| 20 July 2021 | 4.1400 | 4.1700 | 4.1100 | 4.1600 | 4.1600 | 1,858,272 |
| 19 July 2021 | 4.2300 | 4.2300 | 4.1500 | 4.1600 | 4.1600 | 1,598,401 |
| 16 July 2021 | 4.2600 | 4.2700 | 4.2000 | 4.2100 | 4.2100 | 1,199,575 |
| 15 July 2021 | 4.3000 | 4.3100 | 4.2400 | 4.2600 | 4.2600 | 630,139 |
| 14 July 2021 | 4.3000 | 4.3100 | 4.2600 | 4.2800 | 4.2800 | 594,870 |
| 13 July 2021 | 4.2900 | 4.3200 | 4.2800 | 4.2900 | 4.2900 | 705,370 |
| 12 July 2021 | 4.2900 | 4.3000 | 4.2600 | 4.2900 | 4.2900 | 479,139 |
| 09 July 2021 | 4.2700 | 4.3000 | 4.2400 | 4.2600 | 4.2600 | 1,113,167 |
| 08 July 2021 | 4.2700 | 4.2900 | 4.2500 | 4.2600 | 4.2600 | 818,888 |
| 07 July 2021 | 4.2500 | 4.2850 | 4.2100 | 4.2400 | 4.2400 | 1,366,198 |
| 06 July 2021 | 4.3100 | 4.3200 | 4.2700 | 4.2700 | 4.2700 | 835,840 |
| 05 July 2021 | 4.2600 | 4.3100 | 4.2500 | 4.2900 | 4.2900 | 956,047 |
| 02 July 2021 | 4.2500 | 4.2800 | 4.2400 | 4.2600 | 4.2600 | 643,546 |
| 01 July 2021 | 4.2600 | 4.2900 | 4.2300 | 4.2600 | 4.2600 | 1,153,229 |
| 30 June 2021 | 4.2900 | 4.3200 | 4.2600 | 4.2600 | 4.2600 | 1,236,559 |
| 29 June 2021 | 4.2600 | 4.2800 | 4.2100 | 4.2800 | 4.2800 | 751,894 |
| 29 June 2021 | 0.0927 Dividend | |||||
| 28 June 2021 | 4.3400 | 4.3600 | 4.2850 | 4.3400 | 4.2473 | 1,010,451 |
| 25 June 2021 | 4.3600 | 4.3850 | 4.3200 | 4.3600 | 4.2669 | 958,043 |
| 24 June 2021 | 4.3100 | 4.3600 | 4.2900 | 4.3300 | 4.2375 | 689,879 |
| 23 June 2021 | 4.3400 | 4.3600 | 4.3000 | 4.3300 | 4.2375 | 862,813 |
| 22 June 2021 | 4.3600 | 4.3800 | 4.3300 | 4.3500 | 4.2571 | 1,096,252 |
| 21 June 2021 | 4.2900 | 4.3600 | 4.2800 | 4.3300 | 4.2375 | 541,862 |
| 18 June 2021 | 4.3500 | 4.3700 | 4.3000 | 4.3200 | 4.2277 | 1,870,796 |
| 17 June 2021 | 4.3300 | 4.3500 | 4.2800 | 4.3000 | 4.2082 | 1,457,359 |
| 16 June 2021 | 4.3200 | 4.3800 | 4.3200 | 4.3600 | 4.2669 | 882,331 |
| 15 June 2021 | 4.3200 | 4.3600 | 4.3150 | 4.3200 | 4.2277 | 717,290 |
| 11 June 2021 | 4.3400 | 4.3600 | 4.3000 | 4.3300 | 4.2375 | 808,438 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
