BWP Trust (ASX:BWP)
Australia · Delayed Price · Currency is AUD 3.840
+0.030 (0.79%)
Oct 17, 2025, 4:10 PM AEST
BWP Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.53% | 312,315 |
| Oct 5, 2025 | 3.76 | 3.78 | 3.75 | 3.77 | 3.77 | 0.53% | 24,002 |
| 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 |
| Sep 24, 2025 | 3.73 | 3.76 | 3.70 | 3.74 | 3.74 | 0.27% | 944,995 |
| Sep 23, 2025 | 3.70 | 3.74 | 3.68 | 3.73 | 3.73 | - | 587,532 |
| Sep 22, 2025 | 3.73 | 3.74 | 3.69 | 3.73 | 3.73 | 0.27% | 1,269,114 |
| Sep 19, 2025 | 3.70 | 3.76 | 3.69 | 3.72 | 3.72 | 1.36% | 4,213,644 |
| Sep 18, 2025 | 3.62 | 3.69 | 3.60 | 3.67 | 3.67 | - | 1,367,272 |
| Sep 17, 2025 | 3.68 | 3.70 | 3.64 | 3.67 | 3.67 | -1.08% | 1,702,740 |
| Sep 16, 2025 | 3.71 | 3.72 | 3.68 | 3.71 | 3.71 | - | 853,048 |
| Sep 15, 2025 | 3.63 | 3.74 | 3.61 | 3.71 | 3.71 | 2.20% | 1,848,252 |
| Sep 12, 2025 | 3.61 | 3.68 | 3.60 | 3.63 | 3.63 | - | 771,957 |
| Sep 11, 2025 | 3.59 | 3.65 | 3.59 | 3.63 | 3.63 | 0.55% | 1,130,734 |
| Sep 10, 2025 | 3.58 | 3.64 | 3.58 | 3.61 | 3.61 | 0.28% | 727,344 |
| Sep 9, 2025 | 3.57 | 3.63 | 3.57 | 3.60 | 3.60 | 0.56% | 601,353 |
| Sep 8, 2025 | 3.61 | 3.62 | 3.57 | 3.58 | 3.58 | -0.83% | 1,324,253 |
| Sep 5, 2025 | 3.57 | 3.62 | 3.57 | 3.61 | 3.61 | 1.69% | 1,042,253 |
| Sep 4, 2025 | 3.52 | 3.58 | 3.52 | 3.55 | 3.55 | 1.14% | 828,991 |
| Sep 3, 2025 | 3.56 | 3.58 | 3.51 | 3.51 | 3.51 | -1.40% | 833,606 |
| Sep 2, 2025 | 3.57 | 3.58 | 3.55 | 3.56 | 3.56 | 0.28% | 741,802 |
| Sep 1, 2025 | 3.56 | 3.60 | 3.55 | 3.55 | 3.55 | - | 631,105 |
| Aug 29, 2025 | 3.56 | 3.60 | 3.52 | 3.55 | 3.55 | -0.28% | 1,866,774 |
| Aug 28, 2025 | 3.59 | 3.59 | 3.55 | 3.56 | 3.56 | -0.28% | 848,517 |
| Aug 27, 2025 | 3.63 | 3.63 | 3.56 | 3.57 | 3.57 | -1.11% | 1,002,704 |
| Aug 26, 2025 | 3.66 | 3.67 | 3.61 | 3.61 | 3.61 | -1.63% | 618,192 |
| Aug 25, 2025 | 3.68 | 3.68 | 3.64 | 3.67 | 3.67 | 0.55% | 626,101 |
| 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 |