BWP Trust BWP

ASX · Australia · Finance

AUD 3.53-0.07 (-1.94%)

Market closed· Oct 1, 2026, 6:10 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 3.53	-1.94%	AUD 3.56	AUD 3.58	AUD 3.53	988.71K
2026-09-30	AUD 3.60	+1.12%	AUD 3.54	AUD 3.64	AUD 3.54	2.59M
2026-09-29	AUD 3.56	-0.56%	AUD 3.60	AUD 3.60	AUD 3.53	840.37K
2026-09-28	AUD 3.58	+0.85%	AUD 3.54	AUD 3.58	AUD 3.53	672.46K
2026-09-25	AUD 3.55	-0.56%	AUD 3.60	AUD 3.60	AUD 3.53	688.66K
2026-09-24	AUD 3.57	-0.56%	AUD 3.55	AUD 3.58	AUD 3.54	690.03K
2026-09-23	AUD 3.59	0.00%	AUD 3.59	AUD 3.61	AUD 3.56	941.10K
2026-09-22	AUD 3.59	-0.28%	AUD 3.60	AUD 3.62	AUD 3.57	704.89K
2026-09-21	AUD 3.60	+0.28%	AUD 3.60	AUD 3.62	AUD 3.58	580.51K
2026-09-18	AUD 3.59	-0.28%	AUD 3.61	AUD 3.66	AUD 3.59	3.85M
2026-09-17	AUD 3.60	+0.56%	AUD 3.72	AUD 3.72	AUD 3.60	1.74M
2026-09-16	AUD 3.58	+0.28%	AUD 3.57	AUD 3.62	AUD 3.57	1.22M
2026-09-15	AUD 3.57	-0.28%	AUD 3.66	AUD 3.66	AUD 3.57	704.80K
2026-09-14	AUD 3.58	+1.13%	AUD 3.54	AUD 3.60	AUD 3.54	551.02K
2026-09-11	AUD 3.54	-0.56%	AUD 3.56	AUD 3.58	AUD 3.53	747.48K
2026-09-10	AUD 3.56	-1.11%	AUD 3.58	AUD 3.61	AUD 3.55	1.61M
2026-09-09	AUD 3.60	-0.28%	AUD 3.64	AUD 3.64	AUD 3.58	702.97K
2026-09-08	AUD 3.61	-2.17%	AUD 3.65	AUD 3.67	AUD 3.61	948.97K
2026-09-07	AUD 3.69	+0.27%	AUD 3.69	AUD 3.70	AUD 3.66	577.15K
2026-09-04	AUD 3.68	0.00%	AUD 3.68	AUD 3.72	AUD 3.67	802.28K
2026-09-03	AUD 3.68	0.00%	AUD 3.68	AUD 3.68	AUD 3.65	1.01M
2026-09-02	AUD 3.68	+0.82%	AUD 3.65	AUD 3.70	AUD 3.64	958.18K
2026-09-01	AUD 3.65	-0.54%	AUD 3.66	AUD 3.68	AUD 3.62	1.25M
2026-08-31	AUD 3.67	+0.82%	AUD 3.65	AUD 3.68	AUD 3.63	1.17M
2026-08-28	AUD 3.64	-1.09%	AUD 3.67	AUD 3.67	AUD 3.61	723.02K
2026-08-27	AUD 3.68	-0.54%	AUD 3.72	AUD 3.72	AUD 3.63	1.03M
2026-08-26	AUD 3.70	-0.27%	AUD 3.72	AUD 3.73	AUD 3.68	760.14K
2026-08-25	AUD 3.71	-0.54%	AUD 3.70	AUD 3.75	AUD 3.69	749.97K
2026-08-24	AUD 3.73	+0.81%	AUD 3.70	AUD 3.73	AUD 3.65	1.34M
2026-08-21	AUD 3.70	-0.54%	AUD 3.70	AUD 3.71	AUD 3.66	1.71M
2026-08-20	AUD 3.72	-2.11%	AUD 3.88	AUD 3.90	AUD 3.69	2.71M
2026-08-19	AUD 3.80	+1.33%	AUD 3.78	AUD 3.87	AUD 3.74	1.78M
2026-08-18	AUD 3.75	-1.83%	AUD 3.80	AUD 3.83	AUD 3.75	1.81M
2026-08-17	AUD 3.82	-1.04%	AUD 3.90	AUD 3.90	AUD 3.79	1.13M
2026-08-14	AUD 3.86	-0.52%	AUD 3.91	AUD 3.91	AUD 3.85	781.84K
2026-08-13	AUD 3.88	+0.26%	AUD 3.85	AUD 3.90	AUD 3.84	931.10K
2026-08-12	AUD 3.87	-0.51%	AUD 3.89	AUD 3.89	AUD 3.85	643.15K
2026-08-11	AUD 3.89	0.00%	AUD 3.91	AUD 3.91	AUD 3.85	707.40K
2026-08-10	AUD 3.89	-0.51%	AUD 3.88	AUD 3.90	AUD 3.85	551.55K
2026-08-07	AUD 3.91	+0.51%	AUD 3.88	AUD 3.92	AUD 3.87	777.38K
2026-08-06	AUD 3.89	0.00%	AUD 3.88	AUD 3.92	AUD 3.88	797.58K
2026-08-05	AUD 3.89	+0.26%	AUD 3.87	AUD 3.93	AUD 3.85	1.07M
2026-08-04	AUD 3.88	-0.26%	AUD 3.85	AUD 3.90	AUD 3.84	884.96K
2026-08-03	AUD 3.89	0.00%	AUD 3.89	AUD 3.89	AUD 3.86	1.11M
2026-07-31	AUD 3.89	-0.77%	AUD 3.93	AUD 3.93	AUD 3.87	1.08M
2026-07-30	AUD 3.92	-0.76%	AUD 3.93	AUD 3.93	AUD 3.85	816.36K
2026-07-29	AUD 3.95	+1.02%	AUD 3.94	AUD 4.01	AUD 3.92	819.25K
2026-07-28	AUD 3.91	+0.51%	AUD 3.86	AUD 3.93	AUD 3.86	649.28K
2026-07-27	AUD 3.89	+1.04%	AUD 3.86	AUD 3.91	AUD 3.86	1.15M
2026-07-24	AUD 3.85	-0.26%	AUD 3.92	AUD 3.92	AUD 3.85	760.21K
2026-07-23	AUD 3.86	+0.26%	AUD 3.88	AUD 3.91	AUD 3.86	1.01M
2026-07-22	AUD 3.85	-0.26%	AUD 3.88	AUD 3.88	AUD 3.82	1.09M
2026-07-21	AUD 3.86	-2.03%	AUD 3.90	AUD 3.93	AUD 3.86	1.00M
2026-07-20	AUD 3.94	+0.51%	AUD 3.92	AUD 3.94	AUD 3.90	943.41K
2026-07-17	AUD 3.92	+0.77%	AUD 3.89	AUD 3.92	AUD 3.87	1.07M
2026-07-16	AUD 3.89	+0.78%	AUD 3.85	AUD 3.89	AUD 3.83	1.17M
2026-07-15	AUD 3.86	+0.26%	AUD 3.81	AUD 3.87	AUD 3.80	1.08M
2026-07-14	AUD 3.85	-1.28%	AUD 3.89	AUD 3.91	AUD 3.83	1.04M
2026-07-13	AUD 3.90	+1.04%	AUD 3.86	AUD 3.92	AUD 3.86	976.85K
2026-07-10	AUD 3.86	+0.26%	AUD 3.88	AUD 3.89	AUD 3.80	985.11K
2026-07-09	AUD 3.85	+0.79%	AUD 3.84	AUD 3.87	AUD 3.81	1.09M
2026-07-08	AUD 3.82	+2.14%	AUD 3.74	AUD 3.82	AUD 3.72	1.17M
2026-07-07	AUD 3.74	-1.32%	AUD 3.78	AUD 3.78	AUD 3.73	1.16M
2026-07-06	AUD 3.79	-0.52%	AUD 3.81	AUD 3.83	AUD 3.77	792.18K
2026-07-03	AUD 3.81	+0.53%	AUD 3.79	AUD 3.86	AUD 3.79	862.29K
2026-07-02	AUD 3.79	0.00%	AUD 3.79	AUD 3.83	AUD 3.77	954.14K
2026-07-01	AUD 3.79	0.00%	AUD 3.78	AUD 3.82	AUD 3.75	1.90M
2026-06-30	AUD 3.79	-1.56%	AUD 3.84	AUD 3.89	AUD 3.79	1.89M
2026-06-29	AUD 3.85	-2.78%	AUD 3.89	AUD 3.92	AUD 3.85	1.16M
2026-06-26	AUD 3.96	+0.25%	AUD 3.95	AUD 3.98	AUD 3.94	1.64M
2026-06-25	AUD 3.95	+1.02%	AUD 3.95	AUD 3.99	AUD 3.91	1.24M
2026-06-24	AUD 3.91	+0.77%	AUD 3.86	AUD 3.94	AUD 3.86	1.77M
2026-06-23	AUD 3.88	-0.26%	AUD 3.90	AUD 3.90	AUD 3.86	773.06K
2026-06-22	AUD 3.89	+0.26%	AUD 3.88	AUD 3.92	AUD 3.86	762.20K
2026-06-19	AUD 3.88	-0.26%	AUD 3.90	AUD 3.91	AUD 3.85	3.84M
2026-06-18	AUD 3.89	-0.51%	AUD 3.91	AUD 3.91	AUD 3.86	1.49M
2026-06-17	AUD 3.91	+0.26%	AUD 3.90	AUD 3.94	AUD 3.86	700.39K
2026-06-16	AUD 3.90	-0.51%	AUD 3.87	AUD 3.91	AUD 3.87	1.19M
2026-06-15	AUD 3.92	-0.25%	AUD 3.95	AUD 3.96	AUD 3.91	1.32M
2026-06-12	AUD 3.93	+0.77%	AUD 3.95	AUD 3.97	AUD 3.90	1.01M
2026-06-11	AUD 3.90	+1.83%	AUD 3.85	AUD 3.91	AUD 3.83	3.71M
2026-06-10	AUD 3.83	+0.79%	AUD 3.78	AUD 3.88	AUD 3.78	1.22M
2026-06-09	AUD 3.80	+1.60%	AUD 3.71	AUD 3.81	AUD 3.71	2.65M
2026-06-05	AUD 3.74	-0.53%	AUD 3.77	AUD 3.79	AUD 3.73	713.05K
2026-06-04	AUD 3.76	+0.53%	AUD 3.72	AUD 3.77	AUD 3.71	800.98K
2026-06-03	AUD 3.74	+0.81%	AUD 3.72	AUD 3.77	AUD 3.69	2.50M
2026-06-02	AUD 3.71	-1.59%	AUD 3.73	AUD 3.76	AUD 3.66	1.98M
2026-06-01	AUD 3.77	-0.26%	AUD 3.80	AUD 3.82	AUD 3.73	1.25M
2026-05-29	AUD 3.78	+0.27%	AUD 3.77	AUD 3.79	AUD 3.74	2.83M
2026-05-28	AUD 3.77	-0.53%	AUD 3.79	AUD 3.79	AUD 3.73	3.57M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 3.53	-1.94%	AUD 3.56	AUD 3.58	AUD 3.53	988.71K
2026-09-30	AUD 3.60	+1.12%	AUD 3.54	AUD 3.64	AUD 3.54	2.59M
2026-09-29	AUD 3.56	-0.56%	AUD 3.60	AUD 3.60	AUD 3.53	840.37K
2026-09-28	AUD 3.58	+0.85%	AUD 3.54	AUD 3.58	AUD 3.53	672.46K
2026-09-25	AUD 3.55	-0.56%	AUD 3.60	AUD 3.60	AUD 3.53	688.66K
2026-09-24	AUD 3.57	-0.56%	AUD 3.55	AUD 3.58	AUD 3.54	690.03K
2026-09-23	AUD 3.59	0.00%	AUD 3.59	AUD 3.61	AUD 3.56	941.10K
2026-09-22	AUD 3.59	-0.28%	AUD 3.60	AUD 3.62	AUD 3.57	704.89K
2026-09-21	AUD 3.60	+0.28%	AUD 3.60	AUD 3.62	AUD 3.58	580.51K
2026-09-18	AUD 3.59	-0.28%	AUD 3.61	AUD 3.66	AUD 3.59	3.85M
2026-09-17	AUD 3.60	+0.56%	AUD 3.72	AUD 3.72	AUD 3.60	1.74M
2026-09-16	AUD 3.58	+0.28%	AUD 3.57	AUD 3.62	AUD 3.57	1.22M
2026-09-15	AUD 3.57	-0.28%	AUD 3.66	AUD 3.66	AUD 3.57	704.80K
2026-09-14	AUD 3.58	+1.13%	AUD 3.54	AUD 3.60	AUD 3.54	551.02K
2026-09-11	AUD 3.54	-0.56%	AUD 3.56	AUD 3.58	AUD 3.53	747.48K
2026-09-10	AUD 3.56	-1.11%	AUD 3.58	AUD 3.61	AUD 3.55	1.61M
2026-09-09	AUD 3.60	-0.28%	AUD 3.64	AUD 3.64	AUD 3.58	702.97K
2026-09-08	AUD 3.61	-2.17%	AUD 3.65	AUD 3.67	AUD 3.61	948.97K
2026-09-07	AUD 3.69	+0.27%	AUD 3.69	AUD 3.70	AUD 3.66	577.15K
2026-09-04	AUD 3.68	0.00%	AUD 3.68	AUD 3.72	AUD 3.67	802.28K
2026-09-03	AUD 3.68	0.00%	AUD 3.68	AUD 3.68	AUD 3.65	1.01M
2026-09-02	AUD 3.68	+0.82%	AUD 3.65	AUD 3.70	AUD 3.64	958.18K
2026-09-01	AUD 3.65	-0.54%	AUD 3.66	AUD 3.68	AUD 3.62	1.25M
2026-08-31	AUD 3.67	+0.82%	AUD 3.65	AUD 3.68	AUD 3.63	1.17M
2026-08-28	AUD 3.64	-1.09%	AUD 3.67	AUD 3.67	AUD 3.61	723.02K
2026-08-27	AUD 3.68	-0.54%	AUD 3.72	AUD 3.72	AUD 3.63	1.03M
2026-08-26	AUD 3.70	-0.27%	AUD 3.72	AUD 3.73	AUD 3.68	760.14K
2026-08-25	AUD 3.71	-0.54%	AUD 3.70	AUD 3.75	AUD 3.69	749.97K
2026-08-24	AUD 3.73	+0.81%	AUD 3.70	AUD 3.73	AUD 3.65	1.34M
2026-08-21	AUD 3.70	-0.54%	AUD 3.70	AUD 3.71	AUD 3.66	1.71M
2026-08-20	AUD 3.72	-2.11%	AUD 3.88	AUD 3.90	AUD 3.69	2.71M
2026-08-19	AUD 3.80	+1.33%	AUD 3.78	AUD 3.87	AUD 3.74	1.78M
2026-08-18	AUD 3.75	-1.83%	AUD 3.80	AUD 3.83	AUD 3.75	1.81M
2026-08-17	AUD 3.82	-1.04%	AUD 3.90	AUD 3.90	AUD 3.79	1.13M
2026-08-14	AUD 3.86	-0.52%	AUD 3.91	AUD 3.91	AUD 3.85	781.84K
2026-08-13	AUD 3.88	+0.26%	AUD 3.85	AUD 3.90	AUD 3.84	931.10K
2026-08-12	AUD 3.87	-0.51%	AUD 3.89	AUD 3.89	AUD 3.85	643.15K
2026-08-11	AUD 3.89	0.00%	AUD 3.91	AUD 3.91	AUD 3.85	707.40K
2026-08-10	AUD 3.89	-0.51%	AUD 3.88	AUD 3.90	AUD 3.85	551.55K
2026-08-07	AUD 3.91	+0.51%	AUD 3.88	AUD 3.92	AUD 3.87	777.38K
2026-08-06	AUD 3.89	0.00%	AUD 3.88	AUD 3.92	AUD 3.88	797.58K
2026-08-05	AUD 3.89	+0.26%	AUD 3.87	AUD 3.93	AUD 3.85	1.07M
2026-08-04	AUD 3.88	-0.26%	AUD 3.85	AUD 3.90	AUD 3.84	884.96K
2026-08-03	AUD 3.89	0.00%	AUD 3.89	AUD 3.89	AUD 3.86	1.11M
2026-07-31	AUD 3.89	-0.77%	AUD 3.93	AUD 3.93	AUD 3.87	1.08M
2026-07-30	AUD 3.92	-0.76%	AUD 3.93	AUD 3.93	AUD 3.85	816.36K
2026-07-29	AUD 3.95	+1.02%	AUD 3.94	AUD 4.01	AUD 3.92	819.25K
2026-07-28	AUD 3.91	+0.51%	AUD 3.86	AUD 3.93	AUD 3.86	649.28K
2026-07-27	AUD 3.89	+1.04%	AUD 3.86	AUD 3.91	AUD 3.86	1.15M
2026-07-24	AUD 3.85	-0.26%	AUD 3.92	AUD 3.92	AUD 3.85	760.21K
2026-07-23	AUD 3.86	+0.26%	AUD 3.88	AUD 3.91	AUD 3.86	1.01M
2026-07-22	AUD 3.85	-0.26%	AUD 3.88	AUD 3.88	AUD 3.82	1.09M
2026-07-21	AUD 3.86	-2.03%	AUD 3.90	AUD 3.93	AUD 3.86	1.00M
2026-07-20	AUD 3.94	+0.51%	AUD 3.92	AUD 3.94	AUD 3.90	943.41K
2026-07-17	AUD 3.92	+0.77%	AUD 3.89	AUD 3.92	AUD 3.87	1.07M
2026-07-16	AUD 3.89	+0.78%	AUD 3.85	AUD 3.89	AUD 3.83	1.17M
2026-07-15	AUD 3.86	+0.26%	AUD 3.81	AUD 3.87	AUD 3.80	1.08M
2026-07-14	AUD 3.85	-1.28%	AUD 3.89	AUD 3.91	AUD 3.83	1.04M
2026-07-13	AUD 3.90	+1.04%	AUD 3.86	AUD 3.92	AUD 3.86	976.85K
2026-07-10	AUD 3.86	+0.26%	AUD 3.88	AUD 3.89	AUD 3.80	985.11K
2026-07-09	AUD 3.85	+0.79%	AUD 3.84	AUD 3.87	AUD 3.81	1.09M
2026-07-08	AUD 3.82	+2.14%	AUD 3.74	AUD 3.82	AUD 3.72	1.17M
2026-07-07	AUD 3.74	-1.32%	AUD 3.78	AUD 3.78	AUD 3.73	1.16M
2026-07-06	AUD 3.79	-0.52%	AUD 3.81	AUD 3.83	AUD 3.77	792.18K
2026-07-03	AUD 3.81	+0.53%	AUD 3.79	AUD 3.86	AUD 3.79	862.29K
2026-07-02	AUD 3.79	0.00%	AUD 3.79	AUD 3.83	AUD 3.77	954.14K
2026-07-01	AUD 3.79	0.00%	AUD 3.78	AUD 3.82	AUD 3.75	1.90M
2026-06-30	AUD 3.79	-1.56%	AUD 3.84	AUD 3.89	AUD 3.79	1.89M
2026-06-29	AUD 3.85	-2.78%	AUD 3.89	AUD 3.92	AUD 3.85	1.16M
2026-06-26	AUD 3.96	+0.25%	AUD 3.95	AUD 3.98	AUD 3.94	1.64M
2026-06-25	AUD 3.95	+1.02%	AUD 3.95	AUD 3.99	AUD 3.91	1.24M
2026-06-24	AUD 3.91	+0.77%	AUD 3.86	AUD 3.94	AUD 3.86	1.77M
2026-06-23	AUD 3.88	-0.26%	AUD 3.90	AUD 3.90	AUD 3.86	773.06K
2026-06-22	AUD 3.89	+0.26%	AUD 3.88	AUD 3.92	AUD 3.86	762.20K
2026-06-19	AUD 3.88	-0.26%	AUD 3.90	AUD 3.91	AUD 3.85	3.84M
2026-06-18	AUD 3.89	-0.51%	AUD 3.91	AUD 3.91	AUD 3.86	1.49M
2026-06-17	AUD 3.91	+0.26%	AUD 3.90	AUD 3.94	AUD 3.86	700.39K
2026-06-16	AUD 3.90	-0.51%	AUD 3.87	AUD 3.91	AUD 3.87	1.19M
2026-06-15	AUD 3.92	-0.25%	AUD 3.95	AUD 3.96	AUD 3.91	1.32M
2026-06-12	AUD 3.93	+0.77%	AUD 3.95	AUD 3.97	AUD 3.90	1.01M
2026-06-11	AUD 3.90	+1.83%	AUD 3.85	AUD 3.91	AUD 3.83	3.71M
2026-06-10	AUD 3.83	+0.79%	AUD 3.78	AUD 3.88	AUD 3.78	1.22M
2026-06-09	AUD 3.80	+1.60%	AUD 3.71	AUD 3.81	AUD 3.71	2.65M
2026-06-05	AUD 3.74	-0.53%	AUD 3.77	AUD 3.79	AUD 3.73	713.05K
2026-06-04	AUD 3.76	+0.53%	AUD 3.72	AUD 3.77	AUD 3.71	800.98K
2026-06-03	AUD 3.74	+0.81%	AUD 3.72	AUD 3.77	AUD 3.69	2.50M
2026-06-02	AUD 3.71	-1.59%	AUD 3.73	AUD 3.76	AUD 3.66	1.98M
2026-06-01	AUD 3.77	-0.26%	AUD 3.80	AUD 3.82	AUD 3.73	1.25M
2026-05-29	AUD 3.78	+0.27%	AUD 3.77	AUD 3.79	AUD 3.74	2.83M
2026-05-28	AUD 3.77	-0.53%	AUD 3.79	AUD 3.79	AUD 3.73	3.57M