WBC.AX - Westpac Banking Corporation

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
25 Sep. 201828.0428.0827.8327.8827.884,156,524
24 Sep. 201828.0128.2227.9728.2128.213,335,923
21 Sep. 201828.2328.3328.0728.1628.168,312,478
20 Sep. 201828.0728.1827.9728.0928.098,549,502
19 Sep. 201827.7828.2727.7728.2028.206,585,702
18 Sep. 201827.8928.0527.7727.8927.894,777,521
17 Sep. 201827.7027.9327.5727.9027.902,921,983
14 Sep. 201827.6727.9027.6627.7627.7610,631,106
13 Sep. 201827.6027.6727.4827.5727.575,525,162
12 Sep. 201827.7327.8427.5627.7327.736,874,316
11 Sep. 201827.6927.9227.5927.8927.894,887,811
10 Sep. 201827.6627.7727.5727.6927.693,695,335
07 Sep. 201827.7327.9627.6427.8027.805,064,280
06 Sep. 201827.7527.9627.7527.8427.846,843,976
05 Sep. 201828.1928.2227.8827.9427.945,506,936
04 Sep. 201828.4028.4428.1528.3128.315,109,637
03 Sep. 201828.6028.7128.4628.5428.543,203,913
31 Aug. 201828.6528.7828.5428.5428.547,501,707
30 Aug. 201828.9128.9628.6228.6528.656,935,763
29 Aug. 201828.1129.0128.1028.8828.8812,572,657
28 Aug. 201827.9928.4827.9428.1128.117,110,427
27 Aug. 201827.5027.8127.3627.7627.766,633,407
24 Aug. 201827.5428.0327.5427.6627.6616,966,315
23 Aug. 201829.0529.0928.3228.3528.3510,875,077
22 Aug. 201829.3929.4028.9529.0929.095,269,186
21 Aug. 201830.0030.0029.5029.5029.506,879,284
20 Aug. 201830.3430.3830.0530.1430.143,720,554
17 Aug. 201830.2030.4430.1230.3330.333,679,616
16 Aug. 201830.2930.2929.9330.1830.186,127,163
15 Aug. 201830.1030.3030.0930.2930.294,947,090
14 Aug. 201829.6330.0729.5330.0630.0611,578,285
13 Aug. 201829.3729.4729.2829.4129.414,687,426
10 Aug. 201829.6029.7029.4529.5729.573,550,573
09 Aug. 201829.3829.6329.1629.4929.494,577,295
08 Aug. 201829.2029.3529.1429.2529.254,365,944
07 Aug. 201829.1529.2429.1229.2229.227,124,022
06 Aug. 201829.0329.2628.9529.1529.152,446,159
03 Aug. 201829.3029.3528.8728.9128.914,957,721
02 Aug. 201829.3529.4829.1729.1929.194,017,546
01 Aug. 201829.2529.4029.1329.2129.214,724,164
31 Jul. 201829.5729.6829.4429.4629.464,882,519
30 Jul. 201829.2529.3729.1529.3729.372,868,246
27 Jul. 201829.4529.5029.2629.4729.478,206,918
26 Jul. 201829.1429.2729.0629.1529.156,909,004
25 Jul. 201829.4529.5029.2129.2629.266,635,781
24 Jul. 201829.7129.8029.4329.5529.553,287,290
23 Jul. 201829.7729.8329.5329.6329.633,523,977
20 Jul. 201829.8630.0629.7429.9029.904,589,233
19 Jul. 201829.8329.8329.5729.7029.704,363,506
18 Jul. 201829.6529.7329.5229.6729.674,415,807
17 Jul. 201829.4329.7029.4129.5229.523,763,125
16 Jul. 201829.6529.6829.3229.4729.473,492,685
13 Jul. 201829.8229.8529.3329.6029.604,417,941
12 Jul. 201829.5929.9229.5129.7629.765,980,181
11 Jul. 201829.4129.4329.1729.2929.296,321,392
10 Jul. 201829.9529.9829.4729.4929.496,012,877
09 Jul. 201829.8029.9529.7029.8029.804,074,088
06 Jul. 201829.6829.8529.5229.7829.786,371,204
05 Jul. 201829.4529.5729.3129.5329.534,539,568
04 Jul. 201829.3929.4329.1429.2529.254,220,175
03 Jul. 201829.2529.5129.1229.3929.394,953,591
02 Jul. 201829.3029.4029.1329.1829.184,699,655
29 Jun. 201829.3029.5329.2529.3029.3010,256,173
28 Jun. 201829.0729.2728.8429.2329.235,643,598
27 Jun. 201829.0329.1628.9029.0729.074,823,161
26 Jun. 201829.0729.4428.9829.1029.106,577,986
25 Jun. 201829.4729.6229.0429.2029.205,113,463
22 Jun. 201829.1829.4629.0929.3829.386,430,357
21 Jun. 201829.2129.2228.9429.0729.0712,889,730
20 Jun. 201828.4828.9228.4428.8128.817,674,334
19 Jun. 201828.2228.2427.9228.0028.005,074,237
18 Jun. 201828.0028.2427.9228.1528.153,862,751
15 Jun. 201827.5527.9227.4927.9027.9010,726,248
14 Jun. 201827.2427.5527.2427.3027.305,878,964
13 Jun. 201827.5027.6327.2527.4327.435,894,409
12 Jun. 201827.6727.7727.5127.5127.516,701,401
08 Jun. 201827.7627.8027.5827.6127.612,924,991
07 Jun. 201827.5428.0027.5427.6927.694,564,594
06 Jun. 201827.8327.8427.4627.5327.537,814,569
05 Jun. 201827.8527.9427.6927.7827.786,698,391
04 Jun. 201827.9928.0727.7327.8227.822,959,239
01 Jun. 201827.7128.0027.5527.7427.745,035,396
31 May 201828.0828.1127.8027.8527.857,635,279
30 May 201828.2028.2127.7827.8527.858,062,360
29 May 201828.2728.5828.2528.4128.414,447,360
28 May 201828.3028.3328.1528.2728.272,824,397
25 May 201828.3828.4328.1728.2928.294,879,240
24 May 201828.2528.4628.2028.4628.463,965,534
23 May 201828.5728.7428.3628.4628.464,335,063
22 May 201828.5528.5728.3628.4328.435,207,610
21 May 201828.8028.8028.5828.6628.664,511,733
18 May 201829.1129.1528.7528.8528.855,292,471
17 May 201829.2529.2628.8929.1029.1011,047,114
17 May 20180.94 Dividend
16 May 201830.1930.3330.0230.2129.2710,605,526
15 May 201830.1030.2430.0130.0129.087,711,834
14 May 201829.7830.0329.7030.0229.096,121,478
11 May 201829.8929.9429.5629.5928.676,313,374
10 May 201829.9030.0329.8129.8528.926,925,415
09 May 201829.8029.8729.5729.7528.828,455,330
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...