Australia markets closed

Westpac Banking Corporation (WBC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
20.64-0.48 (-2.27%)
At close: 05:10PM AEDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202221.0421.0420.5420.6420.6410,879,390
29 Sept 202221.1621.3121.1221.1221.127,723,097
28 Sept 202220.9021.0820.8020.9320.936,276,362
27 Sept 202221.1521.2721.0321.0621.067,109,898
26 Sept 202221.1521.2721.0021.1821.187,245,913
23 Sept 202221.5121.5921.3521.4221.426,334,644
21 Sept 202221.7221.8021.5921.7321.735,691,875
20 Sept 202221.7621.9421.7021.8921.896,372,310
19 Sept 202221.5921.6021.4221.5521.554,194,669
16 Sept 202221.4921.7221.4421.5321.5313,339,680
15 Sept 202221.2821.6321.2621.5421.5410,980,871
14 Sept 202221.1021.1921.0121.1921.195,759,459
13 Sept 202221.6221.6821.5021.5921.594,192,536
12 Sept 202221.3221.5521.3121.4721.474,392,343
09 Sept 202221.2221.6821.2021.2521.257,829,498
08 Sept 202220.9621.2520.8521.1721.175,880,367
07 Sept 202221.1821.3120.7820.8320.836,826,868
06 Sept 202221.3021.4221.2021.2721.274,412,182
05 Sept 202221.4021.4221.2021.3521.353,164,675
02 Sept 202221.2721.4821.2321.4021.404,052,776
01 Sept 202221.3121.3921.0321.2321.236,735,527
31 Aug 202221.2821.6121.2821.6121.618,148,605
30 Aug 202221.2821.4521.2821.2821.285,049,960
29 Aug 202221.2521.3421.1621.2721.274,858,793
26 Aug 202221.5521.8021.5521.6821.683,903,593
25 Aug 202221.5021.6221.4021.5921.594,461,470
24 Aug 202221.3421.5221.2721.3821.385,632,321
23 Aug 202221.5021.5921.3121.3621.366,336,297
22 Aug 202222.0722.1421.7021.8021.806,274,644
19 Aug 202222.1522.2122.0322.1822.188,380,207
18 Aug 202222.5822.5922.3122.3422.345,316,837
17 Aug 202222.5122.5922.3722.5222.525,093,830
16 Aug 202222.4622.5922.2622.3422.345,344,659
15 Aug 202222.5022.5422.3322.4322.434,553,446
12 Aug 202222.4022.6922.3822.6622.665,774,544
11 Aug 202222.4022.4922.2722.4822.485,243,205
10 Aug 202222.0022.2921.9222.2022.206,487,316
09 Aug 202222.0022.0221.7321.9021.906,709,172
08 Aug 202221.9422.1021.8422.0722.073,955,084
05 Aug 202221.9522.0021.8621.9621.963,523,637
04 Aug 202221.9822.0821.8421.8521.853,950,722
03 Aug 202221.7621.8421.5821.7521.755,826,387
02 Aug 202221.6122.0221.5622.0022.006,402,716
01 Aug 202221.5021.6621.2321.6621.666,824,049
29 July 202221.5121.6021.4721.5121.517,000,330
28 July 202221.6121.6521.4121.4321.435,165,682
27 July 202221.1021.5321.0521.4121.415,459,593
26 July 202221.1821.3321.0621.1321.134,154,836
25 July 202221.0421.0620.9021.0521.054,615,936
22 July 202220.7421.1820.7021.0721.079,496,390
21 July 202220.6020.8420.5120.8420.847,914,494
20 July 202220.5020.6320.4520.5320.535,430,572
19 July 202220.1220.3520.0120.3020.305,867,433
18 July 202220.1020.1820.0520.1520.156,103,222
15 July 202219.8319.9019.5219.9019.905,555,754
14 July 202219.9320.0419.7919.9419.945,781,973
13 July 202220.1920.2019.9520.1620.166,624,638
12 July 202220.1720.1719.9220.1020.106,550,625
11 July 202219.9720.1419.7919.9419.944,086,683
08 July 202220.0620.1219.9219.9519.954,255,108
07 July 202219.8620.0019.7220.0020.005,529,932
06 July 202219.7020.0019.6019.8519.858,508,166
05 July 202219.5719.8319.4719.6719.676,092,477
04 July 202219.7419.8419.6119.6719.676,486,915
01 July 202219.7119.8319.4219.4219.427,318,690
30 June 202219.8419.8419.5019.5019.5010,062,621
29 June 202219.6219.9919.6219.9419.947,427,892
28 June 202219.9619.9619.6219.7519.758,230,601
27 June 202219.8920.0119.8019.9219.928,181,294
24 June 202219.5519.5719.2919.4819.487,639,110
23 June 202219.6819.8419.6219.6219.625,870,302
22 June 202219.7819.7819.4419.5319.537,216,133
21 June 202219.4019.7619.2119.7119.718,808,659
20 June 202219.3019.4419.1319.1919.196,849,820
17 June 202218.9319.2518.8019.1919.1920,833,666
16 June 202219.8119.9219.2819.3319.3317,172,480
15 June 202219.9720.2719.6519.7019.7012,359,399
14 June 202219.6020.2319.2620.0720.0722,294,460
10 June 202221.0821.6520.8520.8520.8511,798,205
09 June 202221.6521.6921.0321.1721.1717,412,564
08 June 202223.2923.4121.9621.9821.9818,364,334
07 June 202223.8323.8423.4123.4123.419,558,475
06 June 202223.9224.0423.8523.9223.924,237,160
03 June 202224.1324.1423.8824.0024.0010,033,047
02 June 202223.8624.0323.8323.9323.936,010,302
01 June 202224.0524.1523.9824.1024.106,653,907
31 May 202224.0724.1623.8123.8723.8726,944,028
30 May 202224.2724.2824.0424.2224.226,369,614
27 May 202224.1924.2223.9524.0924.094,295,132
26 May 202223.9724.1923.9023.9023.906,558,947
25 May 202223.6224.0523.6223.8723.876,278,710
24 May 202223.4023.7023.4023.5423.544,875,201
23 May 202223.5723.6223.3623.4123.413,919,058
20 May 202223.3823.5823.3523.5723.576,625,393
19 May 202223.4523.6723.3723.4523.4512,342,507
19 May 20220.61 Dividend
18 May 202224.4924.5524.3624.4423.837,250,880
17 May 202224.4424.6124.4124.4623.857,260,079
16 May 202224.1624.4524.1024.3823.775,646,679
13 May 202223.7924.0723.6624.0023.409,811,199
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...