BWP Trust (ASX:BWP)
Australia · Delayed Price · Currency is AUD 4.080
-0.020 (-0.49%)
At close: Dec 24, 2025
BWP Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 4.08 | 4.08 | 4.05 | 4.08 | 4.08 | -0.49% | 558,559 |
| Dec 23, 2025 | 4.07 | 4.12 | 4.05 | 4.10 | 4.10 | - | 603,225 |
| Dec 22, 2025 | 4.06 | 4.11 | 4.04 | 4.10 | 4.10 | 1.49% | 1,633,801 |
| Dec 19, 2025 | 4.02 | 4.06 | 4.01 | 4.04 | 4.04 | 0.50% | 2,302,759 |
| Dec 18, 2025 | 3.99 | 4.04 | 3.98 | 4.02 | 4.02 | 1.26% | 1,672,899 |
| Dec 17, 2025 | 3.95 | 4.01 | 3.92 | 3.97 | 3.97 | 0.76% | 1,592,951 |
| Dec 16, 2025 | 3.91 | 3.96 | 3.88 | 3.94 | 3.94 | 0.25% | 1,396,707 |
| Dec 15, 2025 | 3.94 | 3.98 | 3.89 | 3.93 | 3.93 | -0.76% | 1,515,207 |
| Dec 12, 2025 | 3.95 | 3.99 | 3.93 | 3.96 | 3.96 | 0.76% | 1,128,549 |
| Dec 11, 2025 | 3.93 | 3.95 | 3.88 | 3.93 | 3.93 | 1.03% | 1,301,957 |
| Dec 10, 2025 | 3.88 | 3.93 | 3.84 | 3.89 | 3.89 | - | 2,378,960 |
| Dec 9, 2025 | 3.82 | 3.91 | 3.82 | 3.89 | 3.89 | 0.52% | 1,416,355 |
| Dec 8, 2025 | 3.85 | 3.93 | 3.79 | 3.87 | 3.87 | 0.52% | 1,285,295 |
| Dec 5, 2025 | 3.83 | 3.86 | 3.80 | 3.85 | 3.85 | 0.52% | 1,174,232 |
| Dec 4, 2025 | 3.86 | 3.87 | 3.79 | 3.83 | 3.83 | -1.29% | 1,318,062 |
| 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 |