Australia markets open in 16 minutes

Westpac Banking Corporation (WBC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
25.95+0.16 (+0.62%)
At close: 4:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
27 Oct 202125.9026.1925.8125.9525.955,443,851
26 Oct 202125.7825.9125.7425.7925.792,900,146
25 Oct 202125.8125.9025.6725.7125.713,166,667
22 Oct 202125.7125.7725.5625.7425.744,546,300
21 Oct 202125.7725.8825.6725.8325.836,495,075
20 Oct 202125.5725.8025.5325.6825.685,466,887
19 Oct 202125.5425.6725.4825.4825.483,498,064
18 Oct 202125.6025.7325.5125.5825.583,315,029
15 Oct 202125.3925.5125.2525.3925.393,710,101
14 Oct 202125.3025.5625.2725.2725.274,714,356
13 Oct 202125.5525.5525.2025.3025.305,960,351
12 Oct 202125.8025.9925.4425.6325.637,888,013
11 Oct 202125.7926.0925.7526.0626.066,860,005
08 Oct 202126.0826.0925.7225.9625.967,412,866
07 Oct 202125.8126.0725.6726.0126.016,901,915
06 Oct 202125.8625.9225.4725.6525.655,269,343
05 Oct 202125.8825.9725.5725.8125.817,490,355
04 Oct 202125.8326.0025.7025.9525.955,168,696
01 Oct 202125.6125.6125.2325.4125.416,978,134
30 Sept 202125.4026.0025.3926.0026.0010,871,264
29 Sept 202125.1425.3025.0025.1725.175,875,567
28 Sept 202125.5025.6225.2725.3125.315,698,793
27 Sept 202125.3925.6425.3725.4625.465,134,742
24 Sept 202125.2025.3025.1425.2525.255,185,619
23 Sept 202125.1325.1925.0325.0725.075,614,383
22 Sept 202124.9425.0624.9024.9124.915,924,150
21 Sept 202125.0025.2424.9025.1925.195,100,209
20 Sept 202125.6425.7625.2625.3025.305,516,428
17 Sept 202125.9526.0225.7225.8825.8810,104,216
16 Sept 202125.7026.0625.7026.0026.007,311,386
15 Sept 202125.6325.9025.4625.7925.794,874,131
14 Sept 202125.7025.8425.4825.7225.725,793,640
13 Sept 202125.6525.7125.5025.6425.643,159,366
10 Sept 202125.8625.9125.5725.6525.653,862,459
09 Sept 202125.9425.9625.4725.6025.606,285,165
08 Sept 202125.8926.1425.8726.0926.094,588,043
07 Sept 202125.9126.0525.8126.0326.033,039,361
06 Sept 202125.8825.9925.6725.9925.993,889,635
03 Sept 202126.0526.0925.9026.0226.023,221,700
02 Sept 202126.1326.2225.9226.0326.034,608,420
01 Sept 202125.6326.1125.6326.1126.115,362,603
31 Aug 202125.7225.9025.6025.8225.827,187,581
30 Aug 202125.9926.0025.6625.8025.803,870,481
27 Aug 202125.8626.0025.8325.9925.993,041,982
26 Aug 202126.1326.1325.9226.0126.013,215,792
25 Aug 202125.9126.1525.8526.1526.154,652,252
24 Aug 202125.8225.9625.7725.9125.914,079,721
23 Aug 202125.8125.8425.6625.7825.783,608,218
20 Aug 202125.8325.9625.6825.7625.765,884,950
19 Aug 202125.7425.8925.6725.8225.824,807,719
18 Aug 202125.6525.9625.4925.8125.815,800,750
17 Aug 202125.7525.7525.2625.4525.457,196,978
16 Aug 202126.1126.1125.7925.7925.796,592,571
13 Aug 202125.8526.1925.8426.1626.168,336,416
12 Aug 202126.0026.0725.6525.7625.765,499,418
11 Aug 202125.6725.9425.6725.7725.776,494,781
10 Aug 202125.5325.6025.4025.5825.584,393,221
09 Aug 202125.2525.5525.2525.3625.364,880,739
06 Aug 202124.9525.1224.9225.1225.123,993,772
05 Aug 202124.9024.9624.8224.8924.894,631,332
04 Aug 202124.9024.9424.7224.8424.844,835,657
03 Aug 202124.9525.0024.7024.8024.804,714,791
02 Aug 202124.6525.1024.6325.0325.035,337,687
30 July 202124.5624.6624.5124.5224.524,467,094
29 July 202124.5224.5824.4524.5224.524,118,012
28 July 202124.7924.8324.5424.5624.565,082,416
27 July 202124.7024.8324.5724.7924.794,923,996
26 July 202124.7124.7624.5324.6224.624,340,960
23 July 202124.6024.8224.6024.7124.713,593,670
22 July 202124.8324.9324.7524.9324.935,058,349
21 July 202124.7024.9224.6924.7624.765,212,250
20 July 202124.2824.6724.1324.5224.527,344,904
19 July 202124.5024.7624.3324.6924.694,841,080
16 July 202124.8924.9524.7824.9124.915,496,313
15 July 202125.2425.2624.9724.9924.996,903,675
14 July 202125.3025.4125.1725.2725.276,256,810
13 July 202125.7025.7625.3325.3325.336,903,250
12 July 202125.5425.6325.4625.5225.523,092,332
09 July 202125.2925.3725.1725.3725.375,603,131
08 July 202125.6025.7325.4425.5325.533,028,023
07 July 202125.3025.6425.3025.6025.603,270,758
06 July 202125.6525.7525.4525.4525.453,784,251
05 July 202125.5825.7325.4825.5325.533,965,667
02 July 202125.8025.9125.5625.6425.644,852,047
01 July 202125.9425.9425.6125.6525.653,863,747
30 June 202125.9426.1025.8125.8125.814,755,199
29 June 202125.6525.8925.5625.8625.864,315,422
28 June 202125.8625.8725.6225.8225.824,082,681
25 June 202126.1026.1825.8625.8925.894,701,759
24 June 202126.0126.0425.7325.8325.836,208,873
23 June 202126.4526.4526.0826.0826.086,732,031
22 June 202126.6026.8026.5226.6126.615,969,480
21 June 202126.4026.4026.0826.1526.156,311,087
18 June 202126.7426.9826.7226.8826.8813,927,785
17 June 202126.8027.1226.7226.9426.9410,341,827
16 June 202126.7026.7326.5526.5526.555,993,712
15 June 202126.3826.6826.3726.5526.555,026,151
11 June 202126.3126.4126.1826.2926.294,231,033
10 June 202126.6026.6926.4826.5926.593,671,786
09 June 202126.6826.8226.5226.5526.555,192,381
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...