Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Wed 24-May-22 01:06:22 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(BWP) BWP TRUST Daily Prices Page 24...

     Prev Section TOC    Company Info for BWP    Limits Next Section


Company Details for (BWP) BWP TRUST

Listing Code BWP
Listing Name BWP TRUST
GICS Sector Equity Real Estate Investment Trusts (REITs
ISIN Name BUNNINGS WAREHOUSE
ISIN Security ORDINARY UNITS FULLY PAID
ISIN Code AU000000BWP3


Maximum Price date available .. Tuesday 21st May 2024
Latest price with VOLUME for BWP .. Friday 17th May 2024

BWP is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX 4.59 15,732,478 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for BWP    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 Next >>


End of day Prices (full format),

150 Days for (BWP) BWP TRUST
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.03
2010-Jul-06 Tue 1.82 1.855 1.81 1.845 686,289 1,257,624 73.8 73.8 ###
2010-Jul-05 Mon 1.85 1.85 ### 1.82 717,353 663,551 ### ### ###
2010-Jul-02 Fri 1.88 1.885 1.85 1.855 22.0 22.0 0.1
2010-Jul-01 Thu 1.885 ### 1.855 1.855 730,277 ### ### ### 0.1
2010-Jun-30 Wed ### ### 1.88 1.885 ### ### 0.1
2010-Jun-29 Tue ### 1.955 1.89 ### 370,145 ### 86.6 86.6 0.0
2010-Jun-28 Mon ### ### 1.85 ### 667,376 617,322 32.7 32.7 0.0
2010-Jun-25 Fri 1.88 ### 1.88 ### 1,098,580 ### 86.4 86.4 0.0
2010-Jun-24 Thu 2 2 1.875 ### ### ### 0.0
2010-Jun-23 Wed ### ### ### ### 28.5 28.5 0.0
2010-Jun-22 Tue ### ### ### ### ### ### 0.0
2010-Jun-21 Mon 2 ### 1.975 ### ### ### 0.0
2010-Jun-18 Fri ### ### ### ### 680,042 0 ### ### 0.0
2010-Jun-17 Thu ### ### ### ### 1,536,557 0 24.9 24.9 0.0
2010-Jun-16 Wed ### 2 ### ### 1,208,956 1,208,956 ### ### 0.0
2010-Jun-15 Tue ### ### ### ### 452,175 0 ### ### 0.0
2010-Jun-11 Fri ### ### ### ### 76.0 76.0 0.0
2010-Jun-10 Thu 1.875 ### 1.87 ### ### ### 0.0
2010-Jun-09 Wed 1.84 ### 1.83 ### 299,541 274,080 85.9 85.9 0.0
2010-Jun-08 Tue ### ### ### 1.86 74.0 74.0 0.1
2010-Jun-07 Mon 1.86 1.86 1.82 1.83 537,841 989,627 ### ### ###
2010-Jun-04 Fri 1.87 ### 1.87 ### 427,674 399,875 ### ### 0.0
2010-Jun-03 Thu 1.88 ### ### ### 69.9 69.9 0.0
2010-Jun-02 Wed 1.86 ### 1.86 1.875 ### ### ###
2010-Jun-01 Tue 1.85 ### 1.85 1.86 839,580 ### 77.4 77.4 0.1
2010-May-31 Mon 1.88 ### 1.86 1.885 665,348 618,773 ### ### 0.1
2010-May-28 Fri 1.885 ### 1.86 ### 497,344 462,529 74.7 74.7 0.0
2010-May-27 Thu 1.85 1.87 1.81 1.85 62.0 62.0 0.1
2010-May-26 Wed 1.84 ### 1.82 ### 759,056 690,740 40.9 40.9 0.0
2010-May-25 Tue 1.86 ### 1.84 1.84 683,040 ### 48.2 48.2 ###
2010-May-24 Mon 1.86 1.87 1.845 1.87 ### ### ###
2010-May-21 Fri 1.85 1.88 1.845 1.86 583,778 1,087,286 59.2 59.2 0.1
2010-May-20 Thu 1.89 1.89 1.87 1.87 849,959 1,597,922 ### ### ###
2010-May-19 Wed 1.86 1.89 1.86 1.89 465,952 ### ### ### ###
2010-May-18 Tue 1.88 1.89 ### 1.885 82.2 82.2 0.1
2010-May-17 Mon 1.89 ### ### ### 434,683 0 ### ### 0.0
2010-May-14 Fri ### ### 1.885 1.89 435,042 410,027 ### ### ###
2010-May-13 Thu ### ### ### ### 62.3 62.3 0.0
2010-May-12 Wed ### 1.925 ### ### ### ### 0.0
2010-May-11 Tue ### ### 1.885 ### 2,348,650 ### 38.2 38.2 0.0
2010-May-10 Mon 1.86 ### 1.85 ### 723,588 ### 66.2 66.2 0.0
2010-May-07 Fri 1.82 ### 1.81 1.86 2,175,089 1,968,455 ### ### 0.1
2010-May-06 Thu 1.88 ### 1.86 1.88 2,275,671 2,116,374 76.7 76.7 0.1
2010-May-05 Wed 1.88 ### ### ### 81.8 81.8 0.0
2010-May-04 Tue ### 1.975 ### ### 51.6 51.6 0.0
2010-May-03 Mon ### ### ### ### 843,420 0 ### ### 0.0
2010-Apr-30 Fri ### ### ### ### 949,425 0 30.6 30.6 0.0
2010-Apr-29 Thu ### ### ### ### ### ### 0.0
2010-Apr-28 Wed 2 ### ### ### 1,072,954 0 72.1 72.1 0.0
2010-Apr-27 Tue ### ### ### ### 544,352 0 ### ### 0.0
2010-Apr-23 Fri ### ### ### ### 657,155 0 ### ### 0.0
2010-Apr-22 Thu ### ### ### ### 453,420 0 79.5 79.5 0.0
2010-Apr-21 Wed ### ### ### 2 16.7 16.7 0.1
2010-Apr-20 Tue 1.975 ### ### ### ### ### 0.0
2010-Apr-19 Mon ### ### ### 1.975 536,949 0 ### ### ###
2010-Apr-16 Fri ### 2 ### ### 76.1 76.1 0.0
2010-Apr-15 Thu ### 2 ### ### 399,358 399,358 74.5 74.5 0.0
2010-Apr-14 Wed ### 1.985 ### ### 24.9 24.9 0.0
2010-Apr-13 Tue 2 2 ### ### 433,375 433,375 ### ### 0.0
2010-Apr-12 Mon 1.985 2 1.975 ### ### ### 0.0
2010-Apr-09 Fri ### ### 1.945 1.975 2,058,549 ### 71.7 71.7 ###
2010-Apr-08 Thu ### ### ### 1.945 985,028 0 ### ### 0.1
2010-Apr-07 Wed ### ### ### ### 1,368,528 0 ### ### 0.0
2010-Apr-06 Tue ### 1.955 ### 1.955 73.1 73.1 ###
2010-Apr-01 Thu ### ### ### 1.925 28.3 28.3 0.1
2010-Mar-31 Wed ### ### ### ### ### ### 0.0
2010-Mar-30 Tue ### 1.975 ### ### 478,674 ### ### ### 0.0
2010-Mar-29 Mon ### 1.955 1.925 ### 1,574,855 ### 73.9 73.9 0.0
2010-Mar-26 Fri 1.875 ### 1.87 ### ### ### 0.0
2010-Mar-25 Thu ### ### 1.875 ### 1,635,826 1,533,586 13.4 13.4 0.0
2010-Mar-24 Wed ### ### ### 1.955 87.3 87.3 ###
2010-Mar-23 Tue 1.955 1.955 ### 1.955 2,158,026 2,109,470 70.1 70.1 ###
2010-Mar-22 Mon ### ### ### ### 1,465,187 0 ### ### 0.0
2010-Mar-19 Fri ### 1.925 1.885 1.925 3,143,950 5,989,224 ### ### 0.1
2010-Mar-18 Thu ### ### 1.885 ### 3,894,820 ### 71.8 71.8 0.0
2010-Mar-17 Wed ### 1.945 ### 1.885 2,647,651 2,574,840 ### ### 0.1
2010-Mar-16 Tue 1.89 ### 1.88 ### 84.0 84.0 0.0
2010-Mar-15 Mon ### ### 1.87 1.89 1,402,024 ### ### ### ###
2010-Mar-12 Fri 1.88 ### 1.86 ### 74.7 74.7 0.0
2010-Mar-11 Thu ### 1.875 1.83 ### 1,255,876 ### 74.3 74.3 0.0
2010-Mar-10 Wed 1.89 ### 1.84 1.845 386,522 ### ### ### ###
2010-Mar-09 Tue 1.89 ### 1.85 1.885 1,227,222 1,135,180 ### ### 0.1
2010-Mar-08 Mon 1.87 ### 1.855 ### 79.8 79.8 0.0
2010-Mar-05 Fri 1.86 1.885 1.845 1.87 ### ### ###
2010-Mar-04 Thu 1.85 1.87 1.82 1.85 74.0 74.0 0.1
2010-Mar-03 Wed 1.85 1.85 1.83 ### 25.8 25.8 0.0
2010-Mar-02 Tue 1.85 1.85 1.82 1.85 532,688 977,482 75.1 75.1 0.1
2010-Mar-01 Mon 1.83 1.85 1.825 1.845 368,281 ### 74.0 74.0 ###
2010-Feb-26 Fri ### ### ### 1.83 ### ### ###
2010-Feb-25 Thu 1.86 1.87 1.8 1.82 29.6 29.6 ###
2010-Feb-24 Wed 1.825 1.875 ### 1.855 857,854 ### 82.7 82.7 0.1
2010-Feb-23 Tue 1.82 1.84 ### 1.83 ### ### ###
2010-Feb-22 Mon ### 1.82 1.78 ### 71.6 71.6 0.0
2010-Feb-19 Fri 1.81 1.81 1.77 ### 34.7 34.7 0.0
2010-Feb-18 Thu 1.785 ### 1.76 ### 1,009,755 888,584 ### ### 0.0
2010-Feb-17 Wed 1.785 1.79 1.76 ### 292,424 519,052 24.0 24.0 0.0
2010-Feb-16 Tue 1.78 1.785 1.76 1.775 126,088 ### 34.0 34.0 ###
2010-Feb-15 Mon 1.76 1.785 1.76 1.775 79.7 79.7 ###
2010-Feb-12 Fri 1.775 1.79 1.75 1.78 433,953 ### ### ### 0.1
2010-Feb-11 Thu 1.75 1.77 1.74 1.75 61.1 61.1 0.1
2010-Feb-10 Wed 1.77 1.8 1.75 1.77 75.3 75.3 ###
2010-Feb-09 Tue 1.75 ### 1.73 1.76 650,875 ### 75.5 75.5 0.1
2010-Feb-08 Mon 1.73 1.76 1.72 1.75 79.2 79.2 0.1
2010-Feb-05 Fri 1.745 1.76 ### 1.75 973,423 ### ### ### 0.1
2010-Feb-04 Thu 1.72 1.75 1.71 1.75 746,879 ### ### ### 0.1
2010-Feb-03 Wed 1.72 ### ### 1.73 73.9 73.9 ###
2010-Feb-02 Tue 1.72 ### ### ### ### ### 0.0
2010-Feb-01 Mon 1.76 ### ### ### 756,257 0 33.2 33.2 0.0
2010-Jan-29 Fri 1.745 1.78 ### 1.77 834,578 742,774 ### ### ###
2010-Jan-28 Thu ### ### ### ### ### ### 0.0
2010-Jan-27 Wed 1.72 1.73 ### ### 569,275 492,422 ### ### 0.0
2010-Jan-25 Mon 1.72 1.73 ### ### 25.1 25.1 0.0
2010-Jan-22 Fri 1.72 1.745 1.72 ### 71.1 71.1 0.0
2010-Jan-21 Thu 1.755 1.79 1.73 1.77 733,981 ### ### ### ###
2010-Jan-20 Wed 1.74 1.76 1.73 1.75 627,076 1,094,247 ### ### 0.1
2010-Jan-19 Tue 1.77 ### ### 1.72 17.7 17.7 0.1
2010-Jan-18 Mon 1.77 ### ### 1.77 766,258 0 67.2 67.2 ###
2010-Jan-15 Fri 1.75 1.8 1.74 1.8 1,195,355 2,115,778 ### ### 0.1
2010-Jan-14 Thu 1.76 1.78 1.74 1.745 27.7 27.7 0.1
2010-Jan-13 Wed 1.76 1.76 1.75 1.75 550,289 965,757 ### ### 0.1
2010-Jan-12 Tue ### 1.785 1.75 ### 2,070,373 3,659,384 ### ### 0.0
2010-Jan-11 Mon 1.77 ### 1.75 ### 313,026 ### ### ### 0.0
2010-Jan-08 Fri 1.78 1.79 1.75 ### 533,828 944,875 ### ### 0.0
2010-Jan-07 Thu ### 1.83 1.775 1.775 347,923 ### 15.1 15.1 ###
2010-Jan-06 Wed 1.87 1.875 ### ### 8.3 8.3 0.0
2010-Jan-05 Tue 1.85 1.875 1.83 1.87 607,182 ### ### ### ###
2010-Jan-04 Mon 1.86 1.86 1.81 1.82 15.0 15.0 ###
2009-Dec-31 Thu 1.875 1.875 1.855 1.86 18.5 18.5 0.1
2009-Dec-30 Wed 1.87 1.88 1.825 1.86 ### ### 0.1
2009-Dec-29 Tue 1.8 1.89 1.79 1.87 ### ### ###
2009-Dec-24 Thu 1.8 1.8 1.78 ### 334,059 ### 23.6 23.6 0.0
2009-Dec-23 Wed 1.83 1.83 1.775 1.8 16.5 16.5 0.1
2009-Dec-22 Tue 1.83 1.845 ### 1.845 74.4 74.4 ###
2009-Dec-21 Mon 1.83 ### 1.775 1.82 376,971 ### ### ### ###
2009-Dec-18 Fri 1.84 1.845 1.8 1.8 ### ### 0.1
2009-Dec-17 Thu 1.76 1.85 1.76 1.85 ### ### 0.1
2009-Dec-16 Wed ### ### 1.76 1.78 ### ### 0.1
2009-Dec-15 Tue ### ### ### 1.77 596,053 0 17.5 17.5 ###
2009-Dec-14 Mon 1.81 ### ### 1.8 ### ### 0.1
2009-Dec-11 Fri ### 1.81 1.77 ### 485,273 ### ### ### 0.0
2009-Dec-10 Thu 1.77 ### 1.76 1.775 316,025 ### 77.4 77.4 ###
2009-Dec-09 Wed 1.78 1.8 ### 1.785 518,874 466,986 72.7 72.7 0.1
2009-Dec-08 Tue 1.74 1.8 1.73 1.8 851,685 1,503,224 91.9 91.9 0.1
2009-Dec-07 Mon 1.75 1.75 1.72 1.75 78.0 78.0 0.1
2009-Dec-04 Fri 1.73 1.755 1.71 1.73 444,929 ### 73.1 73.1 ###
2009-Dec-03 Thu ### ### 1.745 1.755 347,771 ### ### ### 0.1
2009-Dec-02 Wed 1.745 ### ### 1.745 69.2 69.2 0.1
2009-Dec-01 Tue ### 1.745 1.7 1.725 555,029 ### 73.1 73.1 ###
2009-Nov-30 Mon 1.7 1.75 ### 1.75 1,165,441 ### ### ### 0.1
2009-Nov-27 Fri 1.74 ### 1.7 1.7 ### ### ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-22 13:06:22 thru 2024-05-22 13:06:23 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000