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 04:46:36 AM 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 26...

     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
2009-Apr-29 Wed ### 1.8 1.72 1.76 1,806,626 ### 73.5 73.5 0.1
2009-Apr-28 Tue 1.74 1.79 ### 1.72 1,532,389 1,371,488 27.1 27.1 0.1
2009-Apr-27 Mon 1.775 1.8 1.74 1.745 30.5 30.5 0.1
2009-Apr-24 Fri 1.8 1.8 1.725 1.73 539,188 ### ### ### ###
2009-Apr-23 Thu 1.855 1.88 1.825 ### 660,024 ### ### ### 0.0
2009-Apr-22 Wed ### ### 1.83 1.84 396,653 ### 18.4 18.4 ###
2009-Apr-21 Tue 1.855 1.885 1.84 1.885 ### ### 0.1
2009-Apr-20 Mon 1.8 ### 1.79 ### 88.1 88.1 0.0
2009-Apr-17 Fri 1.725 1.82 1.72 1.82 ### ### ###
2009-Apr-16 Thu ### 1.73 1.655 1.725 ### ### ###
2009-Apr-15 Wed ### ### ### 1.675 ### ### ###
2009-Apr-14 Tue ### ### ### 1.675 86.2 86.2 ###
2009-Apr-09 Thu ### 1.645 ### ### 146,084 120,154 63.2 63.2 0.0
2009-Apr-08 Wed 1.585 ### 1.575 ### 946,257 745,177 ### ### 0.0
2009-Apr-07 Tue 1.625 1.625 1.59 1.59 ### ### ###
2009-Apr-06 Mon 1.645 1.645 1.59 1.59 935,781 1,513,625 ### ### ###
2009-Apr-03 Fri ### ### ### ### 30.5 30.5 0.0
2009-Apr-02 Thu ### ### 1.58 1.58 2,413,676 ### ### ### 0.1
2009-Apr-01 Wed 1.58 ### 1.56 1.585 70.8 70.8 ###
2009-Mar-31 Tue ### ### 1.57 1.57 17.4 17.4 0.1
2009-Mar-30 Mon ### ### ### ### 292,723 0 27.5 27.5 0.0
2009-Mar-27 Fri ### 1.655 ### ### 300,476 248,643 20.4 20.4 0.0
2009-Mar-26 Thu ### ### ### ### 61.9 61.9 0.0
2009-Mar-25 Wed ### ### ### 1.645 306,220 0 ### ### 0.1
2009-Mar-24 Tue 1.675 1.675 ### ### 250,271 ### 24.2 24.2 0.0
2009-Mar-23 Mon 1.645 1.7 1.645 ### 78.3 78.3 0.0
2009-Mar-20 Fri 1.75 1.775 ### ### 336,157 ### ### ### 0.0
2009-Mar-19 Thu 1.76 1.77 1.71 1.76 2,028,528 ### ### ### 0.1
2009-Mar-18 Wed 1.72 1.75 ### 1.73 ### ### ###
2009-Mar-17 Tue ### 1.7 ### 1.7 70.0 70.0 ###
2009-Mar-16 Mon ### ### ### 1.655 794,129 0 72.3 72.3 0.1
2009-Mar-13 Fri ### ### ### ### 15.6 15.6 0.0
2009-Mar-12 Thu ### ### 1.59 ### ### ### 0.0
2009-Mar-11 Wed ### ### 1.58 ### ### ### 0.0
2009-Mar-10 Tue ### 1.645 ### ### ### ### 0.0
2009-Mar-09 Mon 1.7 1.7 ### ### ### ### 0.0
2009-Mar-06 Fri 1.685 1.75 ### ### ### ### 0.0
2009-Mar-05 Thu ### 1.72 ### 1.645 679,553 ### 20.3 20.3 0.1
2009-Mar-04 Wed ### 1.72 ### ### 84.9 84.9 0.0
2009-Mar-03 Tue 1.59 1.7 1.56 1.7 432,222 704,521 94.4 94.4 ###
2009-Mar-02 Mon ### ### ### 1.645 537,679 0 ### ### 0.1
2009-Feb-27 Fri 1.685 1.725 ### ### 72.1 72.1 0.0
2009-Feb-26 Thu 1.72 1.74 ### 1.7 706,242 ### 27.6 27.6 ###
2009-Feb-25 Wed ### ### ### ### 368,884 0 82.1 82.1 0.0
2009-Feb-24 Tue ### ### 1.58 ### ### ### 0.0
2009-Feb-23 Mon 1.545 1.645 1.545 ### 90.8 90.8 0.0
2009-Feb-20 Fri 1.57 ### 1.545 1.545 ### ### ###
2009-Feb-19 Thu 1.57 1.645 1.555 1.575 591,978 ### 67.3 67.3 0.1
2009-Feb-18 Wed ### 1.645 ### ### 288,823 237,556 ### ### 0.0
2009-Feb-17 Tue 1.59 1.655 1.57 ### 324,920 ### ### ### 0.0
2009-Feb-16 Mon 1.56 ### 1.55 1.59 ### ### ###
2009-Feb-13 Fri 1.555 ### 1.545 ### 294,187 227,259 ### ### 0.0
2009-Feb-12 Thu 1.56 ### 1.555 ### 67.5 67.5 0.0
2009-Feb-11 Wed 1.56 ### 1.555 1.56 67.0 67.0 ###
2009-Feb-10 Tue ### 1.645 1.55 1.59 245,859 392,759 ### ### ###
2009-Feb-09 Mon ### 1.7 1.55 1.55 6.2 6.2 ###
2009-Feb-06 Fri ### ### 1.56 ### ### ### 0.0
2009-Feb-05 Thu 1.575 ### 1.575 ### 195,446 ### ### ### 0.0
2009-Feb-04 Wed ### 1.685 ### ### 1,048,643 883,481 9.7 9.7 0.0
2009-Feb-03 Tue 1.84 1.88 ### ### 3.7 3.7 0.0
2009-Feb-02 Mon ### 1.87 ### 1.87 379,047 ### ### ### ###
2009-Jan-30 Fri ### 1.74 ### 1.73 ### ### ###
2009-Jan-29 Thu ### ### ### 1.7 ### ### ###
2009-Jan-28 Wed 1.585 ### 1.585 ### 224,346 ### ### ### 0.0
2009-Jan-27 Tue 1.625 ### 1.59 ### 143,850 ### 32.2 32.2 0.0
2009-Jan-23 Fri ### ### ### ### 177,877 0 ### ### 0.0
2009-Jan-22 Thu 1.56 ### 1.56 ### 243,387 189,841 ### ### 0.0
2009-Jan-21 Wed 1.55 ### 1.55 ### 191,672 148,545 88.7 88.7 0.0
2009-Jan-20 Tue 1.54 ### 1.53 1.59 296,543 226,855 ### ### ###
2009-Jan-19 Mon 1.585 ### 1.555 ### ### ### 0.0
2009-Jan-16 Fri 1.525 1.59 1.525 1.56 147,429 229,620 ### ### ###
2009-Jan-15 Thu 1.555 1.59 1.525 1.525 316,459 492,884 ### ### 0.1
2009-Jan-14 Wed ### ### 1.55 ### ### ### 0.0
2009-Jan-13 Tue ### ### 1.59 ### ### ### 0.0
2009-Jan-12 Mon ### ### ### ### 372,249 0 ### ### 0.0
2009-Jan-09 Fri ### 1.655 ### 1.655 70.8 70.8 0.1
2009-Jan-08 Thu 1.655 ### ### ### 299,755 0 37.0 37.0 0.0
2009-Jan-07 Wed ### ### 1.625 ### 72.4 72.4 0.0
2009-Jan-06 Tue ### 1.685 1.625 ### 64.9 64.9 0.0
2009-Jan-05 Mon 1.75 1.75 1.625 ### 288,149 486,251 7.4 7.4 0.0
2009-Jan-02 Fri ### 1.71 ### 1.685 158,655 135,650 73.8 73.8 ###
2008-Dec-31 Wed ### 1.76 ### ### 6.4 6.4 0.0
2008-Dec-30 Tue ### 1.745 ### ### 203,822 ### ### ### 0.0
2008-Dec-29 Mon ### 1.8 ### ### 214,580 193,122 72.9 72.9 0.0
2008-Dec-24 Wed 1.74 1.82 1.74 ### 184,127 327,746 72.3 72.3 0.0
2008-Dec-23 Tue 1.585 1.84 1.525 1.84 377,557 ### 98.1 98.1 ###
2008-Dec-22 Mon ### 1.7 ### ### 25.8 25.8 0.0
2008-Dec-19 Fri 1.8 1.8 ### ### 504,141 453,726 8.9 8.9 0.0
2008-Dec-18 Thu 1.79 1.855 ### 1.855 ### ### 0.1
2008-Dec-17 Wed 1.71 1.78 1.71 1.77 293,479 512,120 85.2 85.2 ###
2008-Dec-16 Tue 1.72 ### ### 1.7 365,841 0 30.9 30.9 ###
2008-Dec-15 Mon ### 1.785 1.72 1.745 1,017,357 ### 70.2 70.2 0.1
2008-Dec-12 Fri ### ### ### 1.73 580,141 0 ### ### ###
2008-Dec-11 Thu 1.755 1.78 ### 1.78 ### ### 0.1
2008-Dec-10 Wed 1.73 1.8 ### 1.8 ### ### 0.1
2008-Dec-09 Tue 1.73 1.74 ### 1.7 283,389 246,548 ### ### ###
2008-Dec-08 Mon 1.72 1.76 1.685 1.75 487,423 839,586 76.4 76.4 0.1
2008-Dec-05 Fri 1.725 ### ### ### 291,387 0 22.3 22.3 0.0
2008-Dec-04 Thu 1.71 1.75 ### 1.75 209,227 183,073 ### ### 0.1
2008-Dec-03 Wed ### 1.73 ### 1.685 ### ### ###
2008-Dec-02 Tue ### 1.78 1.685 1.71 294,478 510,183 ### ### 0.1
2008-Dec-01 Mon 1.745 1.79 ### ### 28.3 28.3 0.0
2008-Nov-28 Fri 1.75 1.79 1.7 1.78 328,589 573,387 ### ### 0.1
2008-Nov-27 Thu 1.82 1.82 1.72 1.72 11.1 11.1 0.1
2008-Nov-26 Wed 1.85 1.87 1.755 1.77 146,920 ### 22.0 22.0 ###
2008-Nov-25 Tue 1.74 1.85 1.74 1.85 89.9 89.9 0.1
2008-Nov-24 Mon 1.86 1.87 1.75 1.87 244,371 ### ### ### ###
2008-Nov-21 Fri ### ### ### 1.85 965,827 0 94.1 94.1 0.1
2008-Nov-20 Thu ### 1.775 ### 1.775 95.7 95.7 ###
2008-Nov-19 Wed ### 1.71 ### ### ### ### 0.0
2008-Nov-18 Tue ### ### ### ### 27.9 27.9 0.0
2008-Nov-17 Mon 1.7 1.7 ### ### 613,045 521,088 33.9 33.9 0.0
2008-Nov-14 Fri ### ### 1.7 1.7 296,273 ### 39.3 39.3 ###
2008-Nov-13 Thu ### 1.785 ### ### ### ### 0.0
2008-Nov-12 Wed ### 1.78 ### 1.78 93.9 93.9 0.1
2008-Nov-11 Tue ### ### ### ### 85.8 85.8 0.0
2008-Nov-10 Mon 1.59 1.7 ### ### 92.5 92.5 0.0
2008-Nov-07 Fri ### ### 1.48 1.5 765,049 ### ### ### 0.1
2008-Nov-06 Thu ### 1.655 1.54 1.55 473,945 757,127 ### ### ###
2008-Nov-05 Wed 1.775 1.775 ### 1.675 ### ### ###
2008-Nov-04 Tue 1.75 1.79 1.71 1.75 302,281 ### 67.2 67.2 0.1
2008-Nov-03 Mon 1.625 ### 1.625 1.75 848,746 ### ### ### 0.1
2008-Oct-31 Fri 1.46 1.625 1.46 1.625 ### ### ###
2008-Oct-30 Thu 1.43 1.485 ### 1.47 72.9 72.9 ###
2008-Oct-29 Wed 1.51 1.545 1.355 ### 944,783 ### 16.6 16.6 0.0
2008-Oct-28 Tue ### 1.56 1.41 1.425 22.0 22.0 ###
2008-Oct-27 Mon ### ### 1.5 1.525 23.1 23.1 0.1
2008-Oct-24 Fri 1.81 1.85 ### ### 22.1 22.1 0.0
2008-Oct-23 Thu ### 1.845 1.775 1.81 ### ### ###
2008-Oct-22 Wed 1.85 ### ### 1.85 667,420 0 78.9 78.9 0.1
2008-Oct-21 Tue 1.87 ### 1.825 1.85 363,483 331,678 28.6 28.6 0.1
2008-Oct-20 Mon 1.825 1.875 1.76 1.87 515,742 ### ### ### ###
2008-Oct-17 Fri ### ### 1.8 ### 503,972 453,574 47.3 47.3 0.0
2008-Oct-16 Thu ### ### 1.81 ### 830,175 ### ### ### 0.0
2008-Oct-15 Wed 1.84 ### ### ### 555,144 0 ### ### 0.0
2008-Oct-14 Tue 1.955 ### ### ### 29.8 29.8 0.0
2008-Oct-13 Mon 1.79 ### 1.755 ### 363,372 318,858 ### ### 0.0
2008-Oct-10 Fri 1.73 1.84 ### 1.73 86.0 86.0 ###
2008-Oct-09 Thu 1.87 1.945 1.83 ### 935,978 1,766,658 ### ### 0.0
2008-Oct-08 Wed 1.85 1.88 1.74 1.85 ### ### 0.1
2008-Oct-07 Tue 1.7 1.83 1.675 1.83 380,671 667,125 88.3 88.3 ###
2008-Oct-06 Mon 1.78 1.82 1.725 1.725 274,657 486,829 37.2 37.2 ###
2008-Oct-03 Fri 1.78 1.83 ### 1.78 ### ### 0.1
2008-Oct-02 Thu 1.83 1.85 1.79 1.8 ### ### 0.1
2008-Oct-01 Wed 1.85 1.85 1.76 1.845 34.6 34.6 ###
2008-Sep-30 Tue ### ### 1.75 ### 380,472 ### 11.2 11.2 0.0
2008-Sep-29 Mon 2 2 ### ### 174,344 174,344 ### ### 0.0
2008-Sep-26 Fri ### 1.985 ### 1.975 43.7 43.7 ###
2008-Sep-25 Thu ### 1.975 ### 1.975 304,545 ### 72.9 72.9 ###
2008-Sep-24 Wed ### ### ### ### 79.7 79.7 0.0


<< 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 04:46:36 thru 2024-05-22 04:46:36 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000