Australia markets closed

Westpac Banking Corporation (WBCPH.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
101.89+0.23 (+0.23%)
At close: 04:10PM AEST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 2024101.50102.20101.50101.89101.8914,106
20 June 2024101.50102.24101.50101.66101.6620,078
19 June 2024101.49101.80101.43101.47101.4713,502
18 June 2024101.33101.70101.31101.41101.4117,407
17 June 2024101.55101.87101.31101.32101.3210,826
14 June 2024101.70102.18101.53101.56101.565,880
13 June 2024102.10102.30101.54101.76101.7613,791
13 June 20241.3328 Dividend
12 June 2024103.30103.59103.11103.55102.2210,517
11 June 2024103.50103.75103.26103.30101.9710,849
07 June 2024103.77103.77103.11103.75102.416,533
06 June 2024103.75103.75103.10103.75102.418,017
05 June 2024103.40103.79102.93102.93101.6111,364
04 June 2024103.35103.73103.22103.40102.079,551
03 June 2024103.64103.73103.30103.63102.309,200
31 May 2024103.75103.75103.12103.35102.027,701
30 May 2024102.85103.50102.82103.50102.177,830
29 May 2024103.48103.49102.77102.80101.4815,837
28 May 2024103.28103.80103.15103.29101.9614,774
27 May 2024103.69103.75103.21103.28101.955,509
24 May 2024103.65103.94103.42103.88102.548,586
23 May 2024103.14103.70103.14103.70102.376,760
22 May 2024103.17103.49103.12103.38102.059,249
21 May 2024103.35103.64103.10103.15101.8211,129
20 May 2024103.50103.67103.25103.35102.028,231
17 May 2024103.50103.60103.16103.50102.174,945
16 May 2024103.30103.65103.05103.50102.177,704
15 May 2024103.30103.69103.06103.44102.1112,870
14 May 2024103.58103.70103.10103.55102.2211,523
13 May 2024103.75103.78103.11103.45102.1216,467
10 May 2024103.40103.75103.36103.60102.279,877
09 May 2024103.95103.95103.31103.45102.1215,762
08 May 2024103.60104.00103.40104.00102.6613,524
07 May 2024103.70103.97103.43103.55102.2210,162
06 May 2024103.32103.99103.30103.94102.609,896
03 May 2024104.07104.07103.30103.30101.9712,170
02 May 2024104.00104.16103.60103.80102.465,791
01 May 2024103.32103.99103.31103.98102.649,357
30 Apr 2024103.30103.50103.30103.50102.1713,778
29 Apr 2024103.29103.30102.90103.30101.978,273
26 Apr 2024103.01103.18102.86102.86101.547,472
24 Apr 2024103.05103.38103.00103.00101.673,917
23 Apr 2024103.11103.36103.00103.25101.927,696
22 Apr 2024103.20103.38103.00103.30101.978,035
19 Apr 2024103.07103.34102.96103.34102.0114,866
18 Apr 2024103.06103.13102.72103.00101.6716,908
17 Apr 2024102.53103.02102.51102.99101.6610,442
16 Apr 2024102.55102.87102.45102.83101.516,099
15 Apr 2024102.65102.70102.52102.54101.224,352
12 Apr 2024102.77103.04102.41102.70101.387,156
11 Apr 2024103.25103.30102.76102.77101.457,757
10 Apr 2024102.79103.34102.70103.25101.9216,598
09 Apr 2024102.60102.90102.60102.80101.486,346
08 Apr 2024102.60102.78102.23102.72101.4010,571
05 Apr 2024102.40102.75102.30102.75101.4329,116
04 Apr 2024102.11102.45102.10102.40101.0813,790
03 Apr 2024102.50102.50102.06102.06100.758,024
02 Apr 2024102.50102.60102.36102.40101.0812,834
28 Mar 2024102.63102.74102.37102.50101.1813,792
27 Mar 2024102.40102.65102.35102.65101.336,126
26 Mar 2024102.64102.64102.31102.40101.089,190
25 Mar 2024102.45102.64102.31102.40101.087,390
22 Mar 2024102.48102.50102.30102.40101.0826,222
21 Mar 2024102.15102.47102.07102.47101.1512,871
20 Mar 2024102.06102.20102.06102.17100.8511,146
19 Mar 2024102.00102.25101.99102.25100.9313,658
18 Mar 2024102.30102.38102.00102.00100.6921,241
15 Mar 2024102.47102.48102.01102.40101.088,990
14 Mar 2024102.50102.68102.23102.27100.9515,283
13 Mar 2024102.73102.73102.44102.50101.1821,695
13 Mar 20241.3203 Dividend
12 Mar 2024103.71104.28103.70104.00101.3611,905
11 Mar 2024103.88104.00103.71103.95101.314,612
08 Mar 2024103.74103.95103.74103.95101.3111,427
07 Mar 2024103.82103.82103.59103.60100.979,767
06 Mar 2024103.56103.84103.55103.57100.946,154
05 Mar 2024103.68103.84103.40103.55100.927,873
04 Mar 2024103.24103.70103.03103.70101.0723,893
01 Mar 2024103.45103.70103.15103.17100.558,162
29 Feb 2024103.11103.73103.10103.45100.8214,806
28 Feb 2024103.13103.45103.10103.10100.4810,747
27 Feb 2024103.10103.45102.99103.44100.815,220
26 Feb 2024102.98103.44102.97102.97100.3510,427
23 Feb 2024103.27103.64102.97102.97100.359,507
22 Feb 2024103.81103.85103.12103.26100.649,729
21 Feb 2024104.00104.10103.11103.80101.168,642
20 Feb 2024102.90104.40102.90104.38101.7310,436
19 Feb 2024102.50103.40102.46103.01100.397,984
16 Feb 2024102.36102.63102.36102.5099.907,833
15 Feb 2024102.36102.68102.35102.3599.7511,951
14 Feb 2024102.36102.84102.21102.3299.7213,235
13 Feb 2024103.00103.20102.07102.3599.7513,440
12 Feb 2024102.67103.28102.66103.20100.583,607
09 Feb 2024102.90103.49102.66102.66100.058,619
08 Feb 2024103.15103.39102.63102.63100.026,967
07 Feb 2024103.50103.60103.10103.10100.488,319
06 Feb 2024103.54103.60102.90103.60100.976,155
05 Feb 2024103.30103.76103.00103.00100.385,939
02 Feb 2024102.85103.30102.85103.30100.684,433
01 Feb 2024102.84103.35102.84102.85100.244,557
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...