BWP Trust (ASX:BWP)
Australia
· Delayed Price · Currency is AUD 3.710
0.00 (0.00%)
Sep 26, 2025, 4:10 PM AEST
BWP Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 3.64 | 3.64 | 3.54 | 3.58 | 3.58 | -1.65% | 2,145,188 |
| Aug 8, 2025 | 3.68 | 3.68 | 3.63 | 3.64 | 3.64 | -1.09% | 1,318,046 |
| Aug 7, 2025 | 3.68 | 3.71 | 3.67 | 3.68 | 3.68 | 1.10% | 2,042,504 |
| Aug 6, 2025 | 3.62 | 3.67 | 3.60 | 3.64 | 3.64 | 0.28% | 1,011,828 |
| Aug 5, 2025 | 3.59 | 3.64 | 3.55 | 3.63 | 3.63 | 1.97% | 1,178,959 |
| Aug 4, 2025 | 3.51 | 3.60 | 3.46 | 3.56 | 3.56 | -0.56% | 588,341 |
| Aug 1, 2025 | 3.55 | 3.60 | 3.50 | 3.58 | 3.58 | - | 534,527 |
| Jul 31, 2025 | 3.60 | 3.60 | 3.54 | 3.58 | 3.58 | -0.83% | 599,527 |
| Jul 30, 2025 | 3.50 | 3.61 | 3.46 | 3.61 | 3.61 | 3.74% | 849,713 |
| Jul 29, 2025 | 3.48 | 3.50 | 3.47 | 3.48 | 3.48 | -0.29% | 945,226 |
| Jul 28, 2025 | 3.50 | 3.52 | 3.48 | 3.49 | 3.49 | -0.29% | 1,112,252 |
| Jul 25, 2025 | 3.50 | 3.52 | 3.49 | 3.50 | 3.50 | -0.28% | 790,827 |
| Jul 24, 2025 | 3.53 | 3.55 | 3.50 | 3.51 | 3.51 | -0.57% | 909,527 |
| Jul 23, 2025 | 3.53 | 3.56 | 3.52 | 3.53 | 3.53 | - | 1,398,842 |
| Jul 22, 2025 | 3.52 | 3.55 | 3.51 | 3.53 | 3.53 | 0.57% | 1,200,175 |
| Jul 21, 2025 | 3.52 | 3.53 | 3.49 | 3.51 | 3.51 | -0.57% | 750,905 |