BWP Trust (ASX:BWP)
Australia · Delayed Price · Currency is AUD 3.810
-0.070 (-1.80%)
Dec 4, 2025, 3:48 PM AEST
BWP Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 3.83 | 3.94 | 3.83 | 3.88 | 3.88 | 1.31% | 1,999,303 |
| Dec 2, 2025 | 3.75 | 3.87 | 3.75 | 3.83 | 3.83 | 1.06% | 1,151,887 |
| Dec 1, 2025 | 3.76 | 3.83 | 3.76 | 3.79 | 3.79 | -0.52% | 843,342 |
| Nov 28, 2025 | 3.79 | 3.84 | 3.79 | 3.81 | 3.81 | 0.26% | 843,562 |
| Nov 27, 2025 | 3.79 | 3.82 | 3.74 | 3.80 | 3.80 | 0.26% | 620,653 |
| Nov 26, 2025 | 3.82 | 3.85 | 3.77 | 3.79 | 3.79 | 0.26% | 1,212,664 |
| Nov 25, 2025 | 3.80 | 3.84 | 3.77 | 3.78 | 3.78 | - | 738,064 |
| Nov 24, 2025 | 3.81 | 3.83 | 3.77 | 3.78 | 3.78 | - | 1,602,558 |
| Nov 21, 2025 | 3.79 | 3.79 | 3.73 | 3.78 | 3.78 | -0.26% | 586,696 |
| Nov 20, 2025 | 3.75 | 3.81 | 3.74 | 3.79 | 3.79 | 0.26% | 728,734 |
| Nov 19, 2025 | 3.75 | 3.81 | 3.73 | 3.78 | 3.78 | -0.26% | 822,963 |
| Nov 18, 2025 | 3.78 | 3.80 | 3.75 | 3.79 | 3.79 | 0.26% | 544,194 |
| Nov 17, 2025 | 3.80 | 3.82 | 3.76 | 3.78 | 3.78 | -0.26% | 454,753 |
| Nov 14, 2025 | 3.75 | 3.80 | 3.73 | 3.79 | 3.79 | -1.04% | 447,073 |
| Nov 13, 2025 | 3.90 | 3.90 | 3.79 | 3.83 | 3.83 | -1.79% | 1,279,967 |
| Nov 12, 2025 | 3.89 | 3.93 | 3.86 | 3.90 | 3.90 | 1.04% | 1,073,393 |
| Nov 11, 2025 | 3.82 | 3.88 | 3.82 | 3.86 | 3.86 | 0.78% | 571,330 |
| Nov 10, 2025 | 3.88 | 3.88 | 3.81 | 3.83 | 3.83 | -0.52% | 544,575 |
| Nov 7, 2025 | 3.85 | 3.90 | 3.83 | 3.85 | 3.85 | 0.79% | 612,714 |
| Nov 6, 2025 | 3.78 | 3.85 | 3.77 | 3.82 | 3.82 | - | 713,636 |
| Nov 5, 2025 | 3.82 | 3.83 | 3.79 | 3.82 | 3.82 | 0.26% | 576,081 |
| Nov 4, 2025 | 3.82 | 3.83 | 3.78 | 3.81 | 3.81 | -0.52% | 500,429 |
| Nov 3, 2025 | 3.84 | 3.85 | 3.78 | 3.83 | 3.83 | -0.26% | 880,553 |
| Oct 31, 2025 | 3.85 | 3.88 | 3.82 | 3.84 | 3.84 | 0.26% | 1,348,343 |
| Oct 30, 2025 | 3.77 | 3.89 | 3.77 | 3.83 | 3.83 | -1.79% | 1,556,712 |
| Oct 29, 2025 | 3.90 | 3.94 | 3.87 | 3.90 | 3.90 | - | 1,790,166 |
| Oct 28, 2025 | 3.92 | 3.93 | 3.90 | 3.90 | 3.90 | - | 1,220,256 |
| Oct 27, 2025 | 3.92 | 3.93 | 3.89 | 3.90 | 3.90 | -0.26% | 605,534 |
| Oct 24, 2025 | 3.90 | 3.92 | 3.90 | 3.91 | 3.91 | 0.26% | 586,302 |
| Oct 23, 2025 | 3.88 | 3.92 | 3.88 | 3.90 | 3.90 | 1.04% | 824,500 |
| Oct 22, 2025 | 3.86 | 3.89 | 3.83 | 3.86 | 3.86 | 0.26% | 745,622 |
| Oct 21, 2025 | 3.90 | 3.94 | 3.84 | 3.85 | 3.85 | - | 561,257 |
| Oct 20, 2025 | 3.87 | 3.90 | 3.84 | 3.85 | 3.85 | 0.26% | 949,446 |
| Oct 17, 2025 | 3.82 | 3.87 | 3.82 | 3.84 | 3.84 | 0.79% | 1,069,715 |
| Oct 16, 2025 | 3.82 | 3.83 | 3.79 | 3.81 | 3.81 | 0.53% | 1,033,265 |
| Oct 15, 2025 | 3.79 | 3.82 | 3.77 | 3.79 | 3.79 | 0.53% | 715,126 |
| Oct 14, 2025 | 3.76 | 3.80 | 3.76 | 3.77 | 3.77 | - | 596,092 |
| Oct 13, 2025 | 3.74 | 3.80 | 3.74 | 3.77 | 3.77 | - | 574,014 |
| Oct 10, 2025 | 3.75 | 3.78 | 3.74 | 3.77 | 3.77 | - | 470,897 |
| Oct 9, 2025 | 3.76 | 3.80 | 3.75 | 3.77 | 3.77 | 0.80% | 734,781 |
| Oct 8, 2025 | 3.75 | 3.75 | 3.70 | 3.74 | 3.74 | -0.27% | 765,905 |
| Oct 7, 2025 | 3.75 | 3.75 | 3.70 | 3.75 | 3.75 | - | 605,629 |
| Oct 6, 2025 | 3.76 | 3.79 | 3.73 | 3.75 | 3.75 | - | 312,315 |
| Oct 3, 2025 | 3.73 | 3.76 | 3.71 | 3.75 | 3.75 | 0.81% | 880,355 |
| Oct 2, 2025 | 3.74 | 3.76 | 3.72 | 3.72 | 3.72 | -0.27% | 829,805 |
| Oct 1, 2025 | 3.75 | 3.75 | 3.70 | 3.73 | 3.73 | 0.27% | 743,154 |
| Sep 30, 2025 | 3.72 | 3.76 | 3.72 | 3.72 | 3.72 | - | 1,203,305 |
| Sep 29, 2025 | 3.70 | 3.72 | 3.67 | 3.72 | 3.72 | 0.27% | 1,033,781 |
| Sep 26, 2025 | 3.70 | 3.73 | 3.68 | 3.71 | 3.71 | - | 649,286 |
| Sep 25, 2025 | 3.70 | 3.74 | 3.68 | 3.71 | 3.71 | -0.80% | 1,244,080 |