WBC.AX - Westpac Banking Corporation

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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
16 May 201830.1930.3330.0230.2130.2110,605,526
15 May 201830.1030.2430.0130.0130.017,711,834
14 May 201829.7830.0329.7030.0230.026,121,478
11 May 201829.8929.9429.5629.5929.596,313,374
10 May 201829.9030.0329.8129.8529.856,925,415
09 May 201829.8029.8729.5729.7529.758,455,330
08 May 201829.5229.8829.3029.7129.718,416,103
07 May 201829.3929.7929.2629.3429.349,572,495
04 May 201829.3529.3728.9829.1029.104,402,909
03 May 201829.2829.4229.0429.3729.375,592,381
02 May 201829.0329.2428.8229.1529.155,151,275
01 May 201828.6629.1228.5129.0529.057,723,608
30 Apr. 201828.3528.9428.3328.6428.6412,249,969
27 Apr. 201828.2028.3027.6028.3028.3011,713,111
26 Apr. 201828.9028.9027.8028.1328.1317,066,213
24 Apr. 201829.0529.2828.9529.1829.184,252,596
23 Apr. 201828.6128.9928.5628.8628.864,245,694
20 Apr. 201828.5028.7928.4428.5928.593,204,524
19 Apr. 201828.8028.8028.5528.5928.596,243,797
18 Apr. 201828.7728.8528.6028.7128.713,584,915
17 Apr. 201829.0429.0828.8028.8128.813,158,918
16 Apr. 201828.9429.1728.8528.9528.952,617,620
13 Apr. 201829.0429.1028.8828.8928.892,851,137
12 Apr. 201828.9829.1228.8128.9528.954,362,629
11 Apr. 201829.2329.4829.0329.1329.135,468,922
10 Apr. 201828.9229.6228.8429.5429.544,777,053
09 Apr. 201828.9529.2628.9329.1029.103,200,730
06 Apr. 201829.0429.1328.8829.0529.053,376,204
05 Apr. 201828.7129.1828.5329.0629.064,900,431
04 Apr. 201828.5428.8128.3328.7428.746,848,973
03 Apr. 201828.4528.6828.3228.6328.634,867,770
29 Mar. 201828.7828.8528.5728.6228.6210,030,607
28 Mar. 201828.6028.6228.4328.5828.588,905,320
27 Mar. 201828.8928.9528.6728.7028.705,418,165
26 Mar. 201828.7328.7628.5628.6728.675,887,092
23 Mar. 201829.3029.3028.8028.8528.857,233,922
22 Mar. 201829.6029.6629.4729.6029.605,358,810
21 Mar. 201829.7529.8429.6229.8029.805,667,063
20 Mar. 201829.5029.7529.4129.6329.637,776,670
19 Mar. 201829.6529.7129.3829.5229.524,835,571
16 Mar. 201829.7429.7829.4729.5229.529,322,568
15 Mar. 201829.7529.9129.5729.6829.688,585,502
14 Mar. 201829.9530.0829.8929.9429.944,816,063
13 Mar. 201830.1030.2530.0230.2030.206,646,441
12 Mar. 201830.3130.4430.2230.2630.266,980,800
09 Mar. 201830.0630.2329.9030.0930.097,093,559
08 Mar. 201830.0030.0929.8330.0030.007,101,285
07 Mar. 201830.0030.0129.8029.8829.886,867,299
06 Mar. 201830.5630.6330.3230.3730.375,804,279
05 Mar. 201830.6930.7030.2130.3330.334,547,189
02 Mar. 201830.6430.7730.4830.7130.714,959,369
01 Mar. 201830.7930.8530.5130.6930.693,066,448
28 Feb. 201831.1031.1930.7530.7730.775,964,295
27 Feb. 201831.2231.4031.1531.1531.155,523,839
26 Feb. 201830.7831.0730.7331.0731.077,682,025
23 Feb. 201830.4830.5730.3030.4930.494,956,530
22 Feb. 201830.1630.3030.0030.2230.225,184,906
21 Feb. 201830.1230.2630.0330.1730.173,467,774
20 Feb. 201830.2630.3030.0130.1130.113,969,684
19 Feb. 201830.1130.4030.0730.3430.343,384,494
16 Feb. 201830.5530.6330.1930.2230.223,391,181
15 Feb. 201830.2030.4730.1930.4530.454,218,357
14 Feb. 201830.1230.2530.0130.1730.173,182,763
13 Feb. 201830.2130.2429.9630.2130.215,280,651
12 Feb. 201830.2130.3029.9930.1430.144,453,579
09 Feb. 201830.0030.3929.9430.3530.355,492,800
08 Feb. 201830.1130.4630.0830.4030.405,131,431
07 Feb. 201830.7430.9030.3030.3030.308,230,191
06 Feb. 201830.5030.6530.0030.3330.3312,473,660
05 Feb. 201831.3031.4231.1431.3131.314,954,313
02 Feb. 201831.4431.7231.3531.7031.703,713,882
01 Feb. 201831.1331.4331.0931.4231.426,552,055
31 Jan. 201830.8531.1530.8430.9630.965,259,709
30 Jan. 201831.0231.2130.8730.9830.983,530,407
29 Jan. 201831.1131.2431.0031.1131.115,342,718
25 Jan. 201830.9431.0130.7030.9330.934,618,712
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...