BWP Trust (ASX:BWP)
Australia · Delayed Price · Currency is AUD 3.650
0.00 (0.00%)
Aug 22, 2025, 4:10 PM AEST
BWP Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 3.64 | 3.67 | 3.63 | 3.65 | 3.65 | - | 408,185 |
| Aug 21, 2025 | 3.67 | 3.68 | 3.64 | 3.65 | 3.65 | 0.55% | 641,403 |
| Aug 20, 2025 | 3.61 | 3.65 | 3.60 | 3.63 | 3.63 | 0.83% | 709,022 |
| Aug 19, 2025 | 3.62 | 3.62 | 3.57 | 3.60 | 3.60 | -0.28% | 487,797 |
| Aug 18, 2025 | 3.60 | 3.62 | 3.59 | 3.61 | 3.61 | 0.28% | 506,203 |
| Aug 15, 2025 | 3.61 | 3.64 | 3.59 | 3.60 | 3.60 | 0.56% | 755,266 |
| Aug 14, 2025 | 3.57 | 3.62 | 3.57 | 3.58 | 3.58 | 0.56% | 1,161,320 |
| Aug 13, 2025 | 3.60 | 3.60 | 3.56 | 3.56 | 3.56 | -1.11% | 1,018,820 |
| Aug 12, 2025 | 3.60 | 3.64 | 3.59 | 3.60 | 3.60 | 0.56% | 917,163 |
| Aug 11, 2025 | 3.64 | 3.64 | 3.54 | 3.58 | 3.58 | -1.65% | 2,145,188 |
| Aug 8, 2025 | 3.68 | 3.68 | 3.63 | 3.64 | 3.64 | -1.09% | 1,318,046 |
| Aug 7, 2025 | 3.68 | 3.71 | 3.67 | 3.68 | 3.68 | 1.10% | 2,042,504 |
| Aug 6, 2025 | 3.62 | 3.67 | 3.60 | 3.64 | 3.64 | 0.28% | 1,011,828 |
| Aug 5, 2025 | 3.59 | 3.64 | 3.55 | 3.63 | 3.63 | 1.97% | 1,178,959 |
| Aug 4, 2025 | 3.51 | 3.60 | 3.46 | 3.56 | 3.56 | -0.56% | 588,341 |
| Aug 1, 2025 | 3.55 | 3.60 | 3.50 | 3.58 | 3.58 | - | 534,527 |
| Jul 31, 2025 | 3.60 | 3.60 | 3.54 | 3.58 | 3.58 | -0.83% | 599,527 |
| Jul 30, 2025 | 3.50 | 3.61 | 3.46 | 3.61 | 3.61 | 3.74% | 849,713 |
| Jul 29, 2025 | 3.48 | 3.50 | 3.47 | 3.48 | 3.48 | -0.29% | 945,226 |
| Jul 28, 2025 | 3.50 | 3.52 | 3.48 | 3.49 | 3.49 | -0.29% | 1,112,252 |
| Jul 25, 2025 | 3.50 | 3.52 | 3.49 | 3.50 | 3.50 | -0.28% | 790,827 |
| Jul 24, 2025 | 3.53 | 3.55 | 3.50 | 3.51 | 3.51 | -0.57% | 909,527 |
| Jul 23, 2025 | 3.53 | 3.56 | 3.52 | 3.53 | 3.53 | - | 1,398,842 |
| Jul 22, 2025 | 3.52 | 3.55 | 3.51 | 3.53 | 3.53 | 0.57% | 1,200,175 |
| Jul 21, 2025 | 3.52 | 3.53 | 3.49 | 3.51 | 3.51 | -0.57% | 750,905 |
| Jul 18, 2025 | 3.55 | 3.56 | 3.51 | 3.53 | 3.53 | -0.28% | 1,514,444 |
| Jul 17, 2025 | 3.54 | 3.55 | 3.50 | 3.54 | 3.54 | 1.14% | 753,667 |
| Jul 16, 2025 | 3.51 | 3.51 | 3.49 | 3.50 | 3.50 | -0.28% | 864,294 |
| Jul 15, 2025 | 3.53 | 3.53 | 3.49 | 3.51 | 3.51 | 0.29% | 747,418 |
| Jul 14, 2025 | 3.49 | 3.52 | 3.48 | 3.50 | 3.50 | 0.29% | 706,341 |
| Jul 11, 2025 | 3.55 | 3.55 | 3.48 | 3.49 | 3.49 | -1.69% | 1,467,454 |
| Jul 10, 2025 | 3.55 | 3.56 | 3.53 | 3.55 | 3.55 | 0.85% | 1,149,431 |
| Jul 9, 2025 | 3.53 | 3.55 | 3.52 | 3.52 | 3.52 | -0.56% | 1,019,505 |
| Jul 8, 2025 | 3.60 | 3.60 | 3.51 | 3.54 | 3.54 | -1.39% | 1,623,676 |
| Jul 7, 2025 | 3.62 | 3.62 | 3.58 | 3.59 | 3.59 | -0.55% | 891,746 |
| Jul 4, 2025 | 3.62 | 3.62 | 3.58 | 3.61 | 3.61 | -0.28% | 790,361 |
| Jul 3, 2025 | 3.62 | 3.63 | 3.58 | 3.62 | 3.62 | -0.55% | 976,779 |
| Jul 2, 2025 | 3.60 | 3.64 | 3.60 | 3.64 | 3.64 | 1.68% | 1,192,737 |
| Jul 1, 2025 | 3.53 | 3.61 | 3.52 | 3.58 | 3.58 | 1.70% | 1,737,944 |
| Jun 30, 2025 | 3.60 | 3.60 | 3.52 | 3.52 | 3.52 | -0.85% | 2,051,014 |
| Jun 27, 2025 | 3.57 | 3.59 | 3.53 | 3.55 | 3.55 | -1.11% | 2,291,340 |
| Jun 26, 2025 | 3.60 | 3.61 | 3.57 | 3.59 | 3.50 | 0.28% | 1,212,405 |
| Jun 25, 2025 | 3.61 | 3.64 | 3.58 | 3.58 | 3.49 | -0.56% | 1,248,554 |
| Jun 24, 2025 | 3.64 | 3.67 | 3.57 | 3.60 | 3.51 | -1.37% | 1,664,956 |
| Jun 23, 2025 | 3.60 | 3.69 | 3.57 | 3.65 | 3.55 | 1.96% | 1,729,223 |
| Jun 20, 2025 | 3.61 | 3.63 | 3.58 | 3.58 | 3.49 | -0.28% | 2,052,283 |
| Jun 19, 2025 | 3.64 | 3.64 | 3.56 | 3.59 | 3.50 | - | 2,635,377 |
| Jun 18, 2025 | 3.63 | 3.64 | 3.57 | 3.59 | 3.50 | -0.83% | 1,291,967 |
| Jun 17, 2025 | 3.65 | 3.67 | 3.61 | 3.62 | 3.52 | -1.63% | 1,133,751 |
| Jun 16, 2025 | 3.69 | 3.70 | 3.66 | 3.68 | 3.58 | -0.54% | 903,280 |