WBC.AX - Westpac Banking Corporation

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
28 Feb 202023.8923.8923.5123.6423.6422,280,172
27 Feb 202024.5424.7724.1624.3324.3317,835,482
26 Feb 202024.7024.7724.4624.6624.669,865,652
25 Feb 202025.0025.1324.7925.0825.089,915,004
24 Feb 202025.6525.6925.2225.5025.5010,185,952
21 Feb 202025.7525.9625.7225.8125.816,827,084
20 Feb 202025.7525.8225.5725.6925.697,038,380
19 Feb 202025.5325.7325.5125.6225.629,064,451
18 Feb 202025.6525.7925.5925.7525.757,001,667
17 Feb 202025.7425.7725.4925.6225.625,437,953
14 Feb 202025.4025.8025.3525.7025.708,445,885
13 Feb 202025.3925.7225.3225.4125.418,630,192
12 Feb 202025.2525.3025.1625.2525.258,351,876
11 Feb 202025.1025.2525.0325.1025.104,580,475
10 Feb 202025.0125.1124.8724.9724.973,827,145
07 Feb 202025.2425.2524.8525.0125.018,936,291
06 Feb 202024.9825.2524.9325.1625.168,381,384
05 Feb 202024.9024.9824.7324.7324.734,916,152
04 Feb 202024.6024.9024.4524.8024.807,341,911
03 Feb 202024.9024.9124.5224.8124.817,767,079
31 Jan 202025.3125.4025.0625.1225.129,373,139
30 Jan 202025.3025.3325.2025.3125.314,717,483
29 Jan 202025.1025.3125.0825.1925.195,197,165
28 Jan 202025.0025.0524.8725.0025.005,537,509
24 Jan 202025.2525.4025.2025.2125.216,980,067
23 Jan 202025.1425.1424.9925.0825.087,004,942
22 Jan 202025.1725.2224.9825.1425.149,410,824
21 Jan 202025.1725.1725.0025.1225.124,047,571
20 Jan 202025.0425.1825.0225.0725.074,988,301
17 Jan 202024.9925.1724.9724.9824.986,854,059
16 Jan 202024.8024.9524.7724.9024.906,327,166
15 Jan 202024.6924.7024.6124.6924.696,121,181
14 Jan 202024.6924.7424.5124.5724.575,765,970
13 Jan 202024.5824.6824.5124.5924.593,949,922
10 Jan 202024.5824.7024.5624.6524.654,791,982
09 Jan 202024.7224.7424.4024.4724.478,525,619
08 Jan 202024.6224.6424.2524.5424.544,926,001
07 Jan 202024.5524.6624.5024.6224.625,050,333
06 Jan 202024.3524.3524.1024.3424.344,573,503
03 Jan 202024.5024.6224.3324.3624.364,519,868
02 Jan 202024.1124.2624.0924.1924.193,566,294
31 Dec 201924.2124.2824.1124.2324.234,490,551
30 Dec 201924.3924.4224.2024.4024.403,312,550
27 Dec 201924.2724.3724.2324.3324.333,502,078
24 Dec 201924.2124.3124.1824.2124.211,957,153
23 Dec 201924.2324.4224.2024.2424.243,566,549
20 Dec 201924.2624.3824.2324.2524.2512,863,418
19 Dec 201924.5924.5924.2824.3924.3910,221,796
18 Dec 201924.4224.6524.3824.5024.508,335,190
17 Dec 201924.8524.8924.5124.6424.647,208,283
16 Dec 201924.6524.9424.6524.8524.858,731,304
13 Dec 201924.2924.6924.2224.4824.487,823,213
12 Dec 201924.2524.2524.0624.0824.086,886,949
11 Dec 201924.3224.4924.2924.3824.385,621,337
10 Dec 201924.4024.4324.1724.2124.216,325,876
09 Dec 201924.3124.4424.2424.3524.357,354,530
06 Dec 201924.3224.4024.2024.2724.276,515,265
05 Dec 201924.1024.3824.1024.3324.338,617,147
04 Dec 201924.0024.1723.8624.0424.0411,094,507
03 Dec 201924.5024.5224.2324.2924.299,868,793
02 Dec 201924.6324.8024.5024.6024.6014,615,157
29 Nov 201924.7024.8224.5024.5224.528,440,663
28 Nov 201924.8024.8624.6224.7024.708,614,697
27 Nov 201924.7224.8124.4624.8124.8111,096,242
26 Nov 201924.5024.9424.5024.8624.8617,601,697
25 Nov 201924.5024.6524.2624.4424.4414,342,970
22 Nov 201924.9625.0024.6124.7724.7717,237,684
21 Nov 201924.9225.2624.8025.1625.1620,259,893
20 Nov 201926.1026.1025.6325.6725.6715,128,812
19 Nov 201926.3526.5526.2626.5526.554,497,820
18 Nov 201926.5126.5526.3326.4526.455,170,404
15 Nov 201926.5026.6726.4526.6326.635,224,086
14 Nov 201926.3226.5926.2626.5726.578,667,264
13 Nov 201926.7926.7926.4126.4426.449,663,024
12 Nov 201926.9127.0426.6426.8026.8013,534,304
12 Nov 20190.8 Dividend
11 Nov 201927.5927.7927.5827.7826.9812,197,215
08 Nov 201927.6027.6227.3527.4226.6315,032,681
07 Nov 201927.3627.5527.2127.4526.6613,560,792
06 Nov 201927.1827.4527.1827.2526.4710,039,856
05 Nov 201926.5027.3326.4627.1726.3927,059,880
04 Nov 201927.8827.8827.8827.8827.08-
01 Nov 201927.8228.0727.5827.8827.089,625,406
31 Oct 201928.4428.4427.8828.2127.409,063,508
30 Oct 201928.6528.7828.5028.5527.738,485,020
29 Oct 201928.8828.9728.7328.7327.906,028,422
28 Oct 201929.0629.0928.9328.9928.163,737,227
25 Oct 201929.0529.1028.8629.0528.216,472,618
24 Oct 201929.0529.0628.8828.9028.074,811,115
23 Oct 201929.0029.0828.7628.9128.085,638,176
22 Oct 201928.9229.0828.8328.9828.153,949,153
21 Oct 201928.7328.8928.6828.8928.064,171,972
18 Oct 201928.9128.9528.7028.8428.016,659,064
17 Oct 201929.1429.3428.9629.0828.248,734,800
16 Oct 201929.1329.3929.1329.2428.406,802,954
15 Oct 201928.9028.9528.7628.9428.113,265,292
14 Oct 201928.9829.0728.8728.9028.074,208,109
11 Oct 201928.8828.9028.6628.7527.924,535,867
10 Oct 201928.4628.6428.4028.5327.714,095,791
09 Oct 201928.4228.4928.3228.4327.615,198,578
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...