BWP Trust (ASX:BWP)
Australia · Delayed Price · Currency is AUD 3.640
-0.040 (-1.09%)
Aug 28, 2026, 4:12 PM AEST
BWP Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 3.67 | 3.67 | 3.61 | 3.64 | 3.64 | -1.09% | 723,016 |
| Aug 27, 2026 | 3.72 | 3.72 | 3.63 | 3.68 | 3.68 | -0.54% | 1,021,889 |
| Aug 26, 2026 | 3.72 | 3.73 | 3.68 | 3.70 | 3.70 | -0.27% | 752,879 |
| Aug 25, 2026 | 3.70 | 3.75 | 3.69 | 3.71 | 3.71 | -0.54% | 749,968 |
| Aug 24, 2026 | 3.70 | 3.73 | 3.66 | 3.73 | 3.73 | 0.81% | 1,342,977 |
| Aug 21, 2026 | 3.70 | 3.71 | 3.66 | 3.70 | 3.70 | -0.54% | 1,621,358 |
| Aug 20, 2026 | 3.88 | 3.90 | 3.70 | 3.72 | 3.72 | -2.11% | 2,686,305 |
| Aug 19, 2026 | 3.78 | 3.87 | 3.74 | 3.80 | 3.80 | 1.33% | 1,779,880 |
| Aug 18, 2026 | 3.80 | 3.83 | 3.75 | 3.75 | 3.75 | -1.83% | 1,812,469 |
| Aug 17, 2026 | 3.90 | 3.90 | 3.79 | 3.82 | 3.82 | -1.04% | 917,199 |
| Aug 14, 2026 | 3.91 | 3.91 | 3.85 | 3.86 | 3.86 | -0.52% | 781,841 |
| Aug 13, 2026 | 3.85 | 3.90 | 3.84 | 3.88 | 3.88 | 0.26% | 921,618 |
| Aug 12, 2026 | 3.89 | 3.89 | 3.85 | 3.87 | 3.87 | -0.51% | 643,151 |
| Aug 11, 2026 | 3.91 | 3.91 | 3.85 | 3.89 | 3.89 | - | 707,401 |
| Aug 10, 2026 | 3.88 | 3.90 | 3.85 | 3.89 | 3.89 | -0.51% | 551,549 |
| Aug 7, 2026 | 3.88 | 3.93 | 3.87 | 3.91 | 3.91 | 0.51% | 777,377 |
| Aug 6, 2026 | 3.88 | 3.92 | 3.88 | 3.89 | 3.89 | - | 797,577 |
| Aug 5, 2026 | 3.87 | 3.93 | 3.85 | 3.89 | 3.89 | 0.26% | 1,071,437 |
| Aug 4, 2026 | 3.85 | 3.90 | 3.84 | 3.88 | 3.88 | -0.26% | 884,961 |
| Aug 3, 2026 | 3.89 | 3.90 | 3.86 | 3.89 | 3.89 | - | 1,110,709 |
| Jul 31, 2026 | 3.93 | 3.93 | 3.87 | 3.89 | 3.89 | -0.77% | 1,082,537 |
| Jul 30, 2026 | 3.93 | 3.93 | 3.85 | 3.92 | 3.92 | -0.76% | 816,363 |
| Jul 29, 2026 | 3.94 | 4.01 | 3.92 | 3.95 | 3.95 | 1.02% | 819,253 |
| Jul 28, 2026 | 3.86 | 3.93 | 3.86 | 3.91 | 3.91 | 0.51% | 644,179 |
| Jul 27, 2026 | 3.86 | 3.91 | 3.86 | 3.89 | 3.89 | 1.04% | 1,152,207 |
| Jul 24, 2026 | 3.92 | 3.92 | 3.85 | 3.85 | 3.85 | -0.26% | 760,209 |
| Jul 23, 2026 | 3.88 | 3.91 | 3.86 | 3.86 | 3.86 | 0.26% | 1,006,783 |
| Jul 22, 2026 | 3.88 | 3.88 | 3.82 | 3.85 | 3.85 | -0.26% | 1,089,105 |
| Jul 21, 2026 | 3.90 | 3.94 | 3.86 | 3.86 | 3.86 | -2.03% | 1,004,413 |
| Jul 20, 2026 | 3.92 | 3.94 | 3.90 | 3.94 | 3.94 | 0.51% | 943,409 |
| Jul 17, 2026 | 3.89 | 3.92 | 3.87 | 3.92 | 3.92 | 0.77% | 1,069,259 |
| Jul 16, 2026 | 3.85 | 3.89 | 3.83 | 3.89 | 3.89 | 0.78% | 1,164,439 |
| Jul 15, 2026 | 3.81 | 3.87 | 3.80 | 3.86 | 3.86 | 0.26% | 1,081,963 |
| Jul 14, 2026 | 3.89 | 3.91 | 3.83 | 3.85 | 3.85 | -1.28% | 1,039,373 |
| Jul 13, 2026 | 3.86 | 3.92 | 3.86 | 3.90 | 3.90 | 1.04% | 976,847 |
| Jul 10, 2026 | 3.88 | 3.89 | 3.80 | 3.86 | 3.86 | 0.26% | 985,109 |
| Jul 9, 2026 | 3.84 | 3.87 | 3.81 | 3.85 | 3.85 | 0.79% | 1,087,936 |
| Jul 8, 2026 | 3.74 | 3.82 | 3.72 | 3.82 | 3.82 | 2.14% | 1,163,144 |
| Jul 7, 2026 | 3.78 | 3.78 | 3.73 | 3.74 | 3.74 | -1.32% | 1,163,835 |
| Jul 6, 2026 | 3.81 | 3.83 | 3.77 | 3.79 | 3.79 | -0.52% | 792,184 |
| Jul 3, 2026 | 3.79 | 3.86 | 3.79 | 3.81 | 3.81 | 0.53% | 862,294 |
| Jul 2, 2026 | 3.79 | 3.83 | 3.77 | 3.79 | 3.79 | - | 954,138 |
| Jul 1, 2026 | 3.78 | 3.82 | 3.75 | 3.79 | 3.79 | - | 1,897,815 |
| Jun 30, 2026 | 3.84 | 3.89 | 3.79 | 3.79 | 3.79 | -1.56% | 1,885,729 |
| Jun 29, 2026 | 3.89 | 3.92 | 3.85 | 3.85 | 3.85 | -0.30% | 1,164,968 |
| Jun 26, 2026 | 3.95 | 3.99 | 3.94 | 3.96 | 3.86 | 0.25% | 1,644,619 |
| Jun 25, 2026 | 3.95 | 3.99 | 3.91 | 3.95 | 3.85 | 1.02% | 1,243,753 |
| Jun 24, 2026 | 3.86 | 3.94 | 3.86 | 3.91 | 3.81 | 0.77% | 1,774,979 |
| Jun 23, 2026 | 3.90 | 3.90 | 3.86 | 3.88 | 3.78 | -0.26% | 773,062 |
| Jun 22, 2026 | 3.88 | 3.92 | 3.86 | 3.89 | 3.79 | 0.26% | 762,202 |