BWP Trust (ASX:BWP)
Australia
· Delayed Price · Currency is AUD 3.870
+0.020 (0.52%)
At close: Dec 8, 2025
BWP Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 3.85 | 3.87 | 3.79 | 3.86 | - | 0.26% | 634,145 |
| 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 |
| 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 | - | 312,315 |
| 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 |
| 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 | 2.30% | 588,341 |
| 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 |
| Jul 18, 2025 | 3.55 | 3.56 | 3.51 | 3.53 | 3.53 | -0.28% | 1,514,444 |
| Jul 17, 2025 | 3.54 | 3.55 | 3.50 | 3.54 | 3.54 | 1.14% | 753,667 |