|
New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available. |
Currently Wed 24-May-22 08:32:01 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(BWP) BWP TRUST Daily Prices Page 39...
|
TOC    Company Info for BWP    Limits |
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).
|
Company    Limits (min and Max values)    Basic |
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| ###
| ###
| 0.0 |
MAX
| 4.59
| 15,732,478
| ### |
| |
|
Limits    Full Scrollable Formatted Daily Prices for BWP    Bottom |
End of day Prices (full format), 150 Days for (BWP) BWP TRUST
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.03 |
2001-Aug-15 Wed
| 1.26
| 1.27
| 1.2
| 1.25
|
|
| 31.8
| 31.8
| ### |
2001-Aug-14 Tue
| 1.225
| 1.28
| 1.225
| 1.27
|
|
| ###
| ###
| ### |
2001-Aug-13 Mon
| 1.2
| 1.21
| 1.2
| 1.21
| 179,142
| ###
| ###
| ###
| ### |
2001-Aug-10 Fri
| ###
| 1.2
| ###
| ###
| 105,151
| ###
| ###
| ###
| 0.0 |
2001-Aug-09 Thu
| ###
| 1.2
| ###
| ###
| 193,153
| ###
| ###
| ###
| 0.0 |
2001-Aug-08 Wed
| ###
| ###
| ###
| ###
| 79,587
| 0
| ###
| ###
| 0.0 |
2001-Aug-07 Tue
| ###
| ###
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2001-Aug-06 Mon
| ###
| ###
| ###
| ###
| 69,751
| 0
| 75.6
| 75.6
| 0.0 |
2001-Aug-03 Fri
| ###
| ###
| ###
| ###
| 170,243
| 0
| 71.8
| 71.8
| 0.0 |
2001-Aug-02 Thu
| ###
| ###
| ###
| ###
| 100,527
| 0
| ###
| ###
| 0.0 |
2001-Aug-01 Wed
| ###
| ###
| ###
| ###
| 131,874
| 0
| 26.9
| 26.9
| 0.0 |
2001-Jul-31 Tue
| ###
| ###
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2001-Jul-30 Mon
| ###
| ###
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2001-Jul-27 Fri
| ###
| ###
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2001-Jul-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-24 Tue
| ###
| ###
| ###
| ###
| 117,627
| 0
| ###
| ###
| 0.0 |
2001-Jul-23 Mon
| ###
| ###
| ###
| ###
| 77,144
| 0
| ###
| ###
| 0.0 |
2001-Jul-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-19 Thu
| ###
| ###
| ###
| ###
| 51,921
| 0
| 78.0
| 78.0
| 0.0 |
2001-Jul-18 Wed
| 1.2
| 1.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-17 Tue
| 1.2
| 1.21
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2001-Jul-16 Mon
| ###
| 1.2
| ###
| 1.2
| 150,826
| ###
| 90.0
| 90.0
| 0.1 |
2001-Jul-13 Fri
| ###
| ###
| ###
| ###
| 90,724
| 0
| ###
| ###
| 0.0 |
2001-Jul-12 Thu
| ###
| ###
| ###
| ###
| 83,655
| 0
| ###
| ###
| 0.0 |
2001-Jul-11 Wed
| ###
| ###
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2001-Jul-10 Tue
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2001-Jul-09 Mon
| ###
| ###
| ###
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2001-Jul-06 Fri
| ###
| ###
| ###
| ###
| 36,950
| 0
| ###
| ###
| 0.0 |
2001-Jul-05 Thu
| ###
| ###
| ###
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2001-Jul-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-03 Tue
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2001-Jul-02 Mon
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2001-Jun-29 Fri
| ###
| ###
| ###
| ###
| 187,381
| 0
| 25.5
| 25.5
| 0.0 |
2001-Jun-28 Thu
| ###
| ###
| ###
| ###
| 84,371
| 0
| 27.3
| 27.3
| 0.0 |
2001-Jun-27 Wed
| ###
| ###
| ###
| ###
| 154,157
| 0
| 75.6
| 75.6
| 0.0 |
2001-Jun-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-25 Mon
| ###
| ###
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2001-Jun-22 Fri
| ###
| ###
| ###
| ###
| 200,973
| 0
| ###
| ###
| 0.0 |
2001-Jun-21 Thu
| ###
| ###
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2001-Jun-20 Wed
| ###
| ###
| ###
| ###
| 68,823
| 0
| 75.1
| 75.1
| 0.0 |
2001-Jun-19 Tue
| ###
| ###
| ###
| ###
| 94,359
| 0
| 79.2
| 79.2
| 0.0 |
2001-Jun-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-15 Fri
| ###
| ###
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2001-Jun-14 Thu
| ###
| 1.22
| ###
| ###
| 173,777
| ###
| ###
| ###
| 0.0 |
2001-Jun-13 Wed
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2001-Jun-12 Tue
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2001-Jun-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jun-08 Fri
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2001-Jun-07 Thu
| ###
| ###
| ###
| ###
| 79,885
| 0
| 71.2
| 71.2
| 0.0 |
2001-Jun-06 Wed
| ###
| ###
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2001-Jun-05 Tue
| ###
| ###
| ###
| ###
| 33,254
| 0
| 88.4
| 88.4
| 0.0 |
2001-Jun-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-31 Thu
| 1.087
| ###
| 1.087
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2001-May-30 Wed
| ###
| ###
| ###
| ###
| 80,143
| 0
| 32.6
| 32.6
| 0.0 |
2001-May-29 Tue
| ###
| ###
| ###
| ###
| 70,040
| 0
| 30.0
| 30.0
| 0.0 |
2001-May-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-25 Fri
| ###
| ###
| ###
| ###
| 45,121
| 0
| ###
| ###
| 0.0 |
2001-May-24 Thu
| ###
| ###
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2001-May-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-22 Tue
| ###
| ###
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2001-May-21 Mon
| 1.142
| 1.142
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-18 Fri
| ###
| ###
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2001-May-17 Thu
| ###
| ###
| ###
| ###
| 107,228
| 0
| ###
| ###
| 0.0 |
2001-May-16 Wed
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2001-May-15 Tue
| ###
| ###
| ###
| ###
| 105,542
| 0
| ###
| ###
| 0.0 |
2001-May-14 Mon
| ###
| ###
| ###
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2001-May-11 Fri
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2001-May-10 Thu
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2001-May-09 Wed
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2001-May-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-07 Mon
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2001-May-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-03 Thu
| ###
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2001-May-02 Wed
| ###
| ###
| ###
| 1.081
| 259,478
| 0
| 28.2
| 28.2
| 0.1 |
2001-May-01 Tue
| ###
| ###
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2001-Apr-30 Mon
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2001-Apr-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-24 Tue
| ###
| ###
| ###
| ###
| 52,372
| 0
| 29.3
| 29.3
| 0.0 |
2001-Apr-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-20 Fri
| ###
| ###
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2001-Apr-19 Thu
| ###
| ###
| ###
| ###
| 153,740
| 0
| ###
| ###
| 0.0 |
2001-Apr-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-09 Mon
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2001-Apr-06 Fri
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2001-Apr-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-04 Wed
| ###
| ###
| ###
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2001-Apr-03 Tue
| ###
| ###
| ###
| ###
| 32,453
| 0
| ###
| ###
| 0.0 |
2001-Apr-02 Mon
| ###
| ###
| ###
| ###
| 92,351
| 0
| 21.0
| 21.0
| 0.0 |
2001-Mar-30 Fri
| ###
| ###
| ###
| 1.088
|
|
| 80.6
| 80.6
| 0.1 |
2001-Mar-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-28 Wed
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2001-Mar-27 Tue
| ###
| ###
| ###
| ###
| 89,340
| 0
| 70.0
| 70.0
| 0.0 |
2001-Mar-26 Mon
| ###
| ###
| ###
| ###
| 18,426
| 0
| ###
| ###
| 0.0 |
2001-Mar-23 Fri
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2001-Mar-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-21 Wed
| ###
| ###
| ###
| ###
| 51,870
| 0
| ###
| ###
| 0.0 |
2001-Mar-20 Tue
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2001-Mar-19 Mon
| ###
| ###
| ###
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2001-Mar-16 Fri
| ###
| ###
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2001-Mar-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-14 Wed
| ###
| ###
| ###
| ###
| 59,327
| 0
| 29.2
| 29.2
| 0.0 |
2001-Mar-13 Tue
| ###
| ###
| ###
| ###
| 56,380
| 0
| 87.9
| 87.9
| 0.0 |
2001-Mar-12 Mon
| ###
| ###
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2001-Mar-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-07 Wed
| ###
| ###
| ###
| ###
| 63,625
| 0
| 68.9
| 68.9
| 0.0 |
2001-Mar-06 Tue
| ###
| ###
| ###
| ###
| 143,086
| 0
| 72.6
| 72.6
| 0.0 |
2001-Mar-05 Mon
| ###
| ###
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2001-Mar-02 Fri
| ###
| ###
| ###
| ###
| 42,325
| 0
| ###
| ###
| 0.0 |
2001-Mar-01 Thu
| ###
| ###
| ###
| ###
| 47,750
| 0
| ###
| ###
| 0.0 |
2001-Feb-28 Wed
| ###
| ###
| ###
| ###
| 60,250
| 0
| 73.3
| 73.3
| 0.0 |
2001-Feb-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-26 Mon
| ###
| ###
| ###
| ###
| 59,723
| 0
| 72.9
| 72.9
| 0.0 |
2001-Feb-23 Fri
| ###
| ###
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2001-Feb-22 Thu
| ###
| ###
| ###
| ###
| 35,375
| 0
| ###
| ###
| 0.0 |
2001-Feb-21 Wed
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2001-Feb-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-19 Mon
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2001-Feb-16 Fri
| ###
| ###
| ###
| ###
| 189,425
| 0
| 32.4
| 32.4
| 0.0 |
2001-Feb-15 Thu
| ###
| ###
| ###
| ###
| 60,144
| 0
| ###
| ###
| 0.0 |
2001-Feb-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-13 Tue
| ###
| ###
| ###
| ###
| 62,641
| 0
| ###
| ###
| 0.0 |
2001-Feb-12 Mon
| ###
| ###
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2001-Feb-09 Fri
| ###
| ###
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2001-Feb-08 Thu
| ###
| ###
| ###
| ###
| 40,846
| 0
| ###
| ###
| 0.0 |
2001-Feb-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-06 Tue
| ###
| ###
| ###
| ###
| 67,940
| 0
| 18.2
| 18.2
| 0.0 |
2001-Feb-05 Mon
| ###
| ###
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2001-Feb-02 Fri
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2001-Feb-01 Thu
| ###
| ###
| ###
| ###
| 121,484
| 0
| 74.6
| 74.6
| 0.0 |
2001-Jan-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2001-Jan-29 Mon
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2001-Jan-25 Thu
| ###
| ###
| ###
| ###
| 50,880
| 0
| ###
| ###
| 0.0 |
2001-Jan-24 Wed
| ###
| ###
| ###
| ###
| 98,954
| 0
| ###
| ###
| 0.0 |
2001-Jan-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-19 Fri
| ###
| ###
| 1.078
| 1.078
|
|
| 28.5
| 28.5
| 0.1 |
2001-Jan-18 Thu
| ###
| ###
| ###
| ###
| 38,055
| 0
| 68.4
| 68.4
| 0.0 |
2001-Jan-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|
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 08:32:01 thru 2024-05-22 08:32:01 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|