BWP Trust (ASX:BWP)
Australia · Delayed Price · Currency is AUD 3.590
-0.010 (-0.28%)
Sep 18, 2026, 4:10 PM AEST
BWP Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.61 | 3.66 | 3.59 | 3.59 | 3.59 | -0.28% | 3,709,759 |
| Sep 17, 2026 | 3.72 | 3.72 | 3.60 | 3.60 | 3.60 | 0.56% | 1,736,346 |
| Sep 16, 2026 | 3.57 | 3.62 | 3.57 | 3.58 | 3.58 | 0.28% | 1,219,720 |
| Sep 15, 2026 | 3.66 | 3.66 | 3.57 | 3.57 | 3.57 | -0.28% | 704,800 |
| Sep 14, 2026 | 3.54 | 3.60 | 3.54 | 3.58 | 3.58 | 1.13% | 551,022 |
| Sep 11, 2026 | 3.56 | 3.58 | 3.53 | 3.54 | 3.54 | -0.56% | 613,813 |
| Sep 10, 2026 | 3.58 | 3.61 | 3.55 | 3.56 | 3.56 | -1.11% | 1,608,977 |
| Sep 9, 2026 | 3.64 | 3.64 | 3.58 | 3.60 | 3.60 | -0.28% | 702,969 |
| Sep 8, 2026 | 3.65 | 3.67 | 3.61 | 3.61 | 3.61 | -2.17% | 888,970 |
| Sep 7, 2026 | 3.69 | 3.70 | 3.66 | 3.69 | 3.69 | 0.27% | 553,108 |
| Sep 4, 2026 | 3.68 | 3.72 | 3.67 | 3.68 | 3.68 | - | 802,280 |
| Sep 3, 2026 | 3.68 | 3.69 | 3.65 | 3.68 | 3.68 | - | 1,005,465 |
| Sep 2, 2026 | 3.65 | 3.70 | 3.64 | 3.68 | 3.68 | 0.82% | 947,912 |
| Sep 1, 2026 | 3.66 | 3.68 | 3.62 | 3.65 | 3.65 | -0.54% | 737,531 |
| Aug 31, 2026 | 3.65 | 3.68 | 3.63 | 3.67 | 3.67 | 0.82% | 1,168,580 |
| 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 |