WBC.AX - Westpac Banking Corporation

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
13 Dec. 201825.3225.6925.2325.4425.444,846,796
12 Dec. 201824.9125.5324.9125.4725.475,365,783
11 Dec. 201824.9125.1624.7625.0625.064,125,439
10 Dec. 201825.4025.4424.8524.8624.867,127,499
07 Dec. 201825.7526.0725.6425.7325.735,275,271
06 Dec. 201825.5425.6725.3425.6725.676,488,523
05 Dec. 201825.3525.6525.2125.5925.595,595,024
04 Dec. 201826.2526.2725.8825.8925.895,283,970
03 Dec. 201826.2326.3326.0326.2526.255,081,483
30 Nov. 201826.2826.4025.9625.9725.9710,864,905
29 Nov. 201826.4526.6926.2626.4226.427,359,514
28 Nov. 201826.4526.4626.1426.2826.285,960,554
27 Nov. 201826.1826.4025.7826.2826.287,853,799
26 Nov. 201826.0426.1525.7725.9525.957,852,216
23 Nov. 201825.6826.0425.4726.0426.046,448,975
22 Nov. 201825.4825.7025.4025.6825.686,598,288
21 Nov. 201825.1925.6425.1525.5925.596,505,955
20 Nov. 201825.0225.4724.9425.4425.448,116,653
19 Nov. 201825.2725.3025.0125.1225.125,295,323
16 Nov. 201825.4025.5125.2525.2725.275,027,213
15 Nov. 201825.2825.4025.0025.3425.349,089,219
14 Nov. 201826.2726.3525.4225.4525.4510,108,472
13 Nov. 201826.4126.4526.1326.2426.2411,477,783
13 Nov. 20180.94 Dividend
12 Nov. 201827.6127.8027.5427.7426.808,955,192
09 Nov. 201827.7127.9127.6327.7026.767,172,406
08 Nov. 201827.2027.7027.0727.6826.748,282,619
07 Nov. 201827.0227.4227.0127.1826.267,838,665
06 Nov. 201826.7926.9726.6026.9226.014,414,748
05 Nov. 201826.5126.9226.3526.6525.755,433,500
02 Nov. 201826.4026.5926.2826.5025.606,412,200
01 Nov. 201826.8226.9526.4726.6725.7710,469,581
31 Oct. 201827.0027.0026.4726.8525.948,100,025
30 Oct. 201826.2826.8426.2526.8425.936,053,508
29 Oct. 201826.1326.3025.9326.2825.393,717,882
26 Oct. 201825.9026.0825.6525.9625.0810,461,757
25 Oct. 201826.2326.2325.8425.8424.966,561,124
24 Oct. 201826.4526.6726.3426.5025.604,631,427
23 Oct. 201826.5926.6526.2626.3325.444,552,966
22 Oct. 201826.7026.9226.5626.6625.763,832,800
19 Oct. 201826.5426.8626.4126.8525.945,235,372
18 Oct. 201826.5426.7826.5326.6925.795,783,681
17 Oct. 201826.5226.7426.5126.6125.715,654,032
16 Oct. 201826.0726.5126.0726.1825.297,570,120
15 Oct. 201826.2726.3225.9126.0325.156,211,492
12 Oct. 201826.1826.5726.1326.4525.5511,481,605
11 Oct. 201826.5226.7526.2526.2925.409,211,110
10 Oct. 201826.9727.0426.7726.9826.075,507,056
09 Oct. 201827.1527.3526.9026.9726.065,553,000
08 Oct. 201827.3627.4027.1327.1326.214,920,505
05 Oct. 201827.3027.6427.2627.4926.565,499,706
04 Oct. 201827.3027.4927.2927.3926.464,705,238
03 Oct. 201827.1527.5127.0727.1526.235,644,801
02 Oct. 201827.5027.5627.1327.2426.325,869,718
01 Oct. 201827.6027.6227.3427.5026.575,179,893
28 Sep. 201827.4428.3427.3027.9326.9816,005,872
27 Sep. 201827.8227.8527.6027.6126.677,857,058
26 Sep. 201827.9927.9927.7127.8126.875,745,227
25 Sep. 201828.0428.0827.8327.8826.944,150,296
24 Sep. 201828.0128.2227.9728.2127.253,335,923
21 Sep. 201828.2328.3328.0728.1627.218,312,478
20 Sep. 201828.0728.1827.9728.0927.148,549,502
19 Sep. 201827.7828.2727.7728.2027.246,585,702
18 Sep. 201827.8928.0527.7727.8926.944,777,521
17 Sep. 201827.7027.9327.5727.9026.952,921,983
14 Sep. 201827.6727.9027.6627.7626.8210,631,106
13 Sep. 201827.6027.6727.4827.5726.645,525,162
12 Sep. 201827.7327.8427.5627.7326.796,874,316
11 Sep. 201827.6927.9227.5927.8926.944,887,811
10 Sep. 201827.6627.7727.5727.6926.753,695,335
07 Sep. 201827.7327.9627.6427.8026.865,064,280
06 Sep. 201827.7527.9627.7527.8426.906,843,976
05 Sep. 201828.1928.2227.8827.9426.995,506,936
04 Sep. 201828.4028.4428.1528.3127.355,109,637
03 Sep. 201828.6028.7128.4628.5427.573,203,913
31 Aug. 201828.6528.7828.5428.5427.577,501,707
30 Aug. 201828.9128.9628.6228.6527.686,935,763
29 Aug. 201828.1129.0128.1028.8827.9012,572,657
28 Aug. 201827.9928.4827.9428.1127.167,110,427
27 Aug. 201827.5027.8127.3627.7626.826,633,407
24 Aug. 201827.5428.0327.5427.6626.7216,966,315
23 Aug. 201829.0529.0928.3228.3527.3910,875,077
22 Aug. 201829.3929.4028.9529.0928.105,269,186
21 Aug. 201830.0030.0029.5029.5028.506,879,284
20 Aug. 201830.3430.3830.0530.1429.123,720,554
17 Aug. 201830.2030.4430.1230.3329.303,679,616
16 Aug. 201830.2930.2929.9330.1829.166,127,163
15 Aug. 201830.1030.3030.0930.2929.264,947,090
14 Aug. 201829.6330.0729.5330.0629.0411,578,285
13 Aug. 201829.3729.4729.2829.4128.414,687,426
10 Aug. 201829.6029.7029.4529.5728.573,550,573
09 Aug. 201829.3829.6329.1629.4928.494,577,295
08 Aug. 201829.2029.3529.1429.2528.264,365,944
07 Aug. 201829.1529.2429.1229.2228.237,124,022
06 Aug. 201829.0329.2628.9529.1528.162,446,159
03 Aug. 201829.3029.3528.8728.9127.934,957,721
02 Aug. 201829.3529.4829.1729.1928.204,017,546
01 Aug. 201829.2529.4029.1329.2128.224,724,164
31 Jul. 201829.5729.6829.4429.4628.464,882,519
30 Jul. 201829.2529.3729.1529.3728.372,868,246
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...