Westpac Banking Corporation (WBCPI.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 101.46 | 101.64 | 101.40 | 101.50 | 101.50 | 10,990 |
| 30 Apr 2024 | 101.45 | 101.50 | 101.45 | 101.45 | 101.45 | 2,763 |
| 29 Apr 2024 | 101.42 | 101.64 | 101.40 | 101.40 | 101.40 | 11,033 |
| 26 Apr 2024 | 101.31 | 101.43 | 101.25 | 101.40 | 101.40 | 7,517 |
| 24 Apr 2024 | 101.25 | 101.47 | 101.25 | 101.45 | 101.45 | 3,027 |
| 23 Apr 2024 | 101.26 | 101.39 | 101.25 | 101.25 | 101.25 | 7,896 |
| 22 Apr 2024 | 101.36 | 101.47 | 101.25 | 101.25 | 101.25 | 9,664 |
| 19 Apr 2024 | 101.30 | 101.40 | 101.29 | 101.36 | 101.36 | 3,476 |
| 18 Apr 2024 | 101.21 | 101.40 | 101.21 | 101.30 | 101.30 | 5,578 |
| 17 Apr 2024 | 101.15 | 101.37 | 101.11 | 101.15 | 101.15 | 9,375 |
| 16 Apr 2024 | 101.17 | 101.37 | 101.11 | 101.11 | 101.11 | 16,911 |
| 15 Apr 2024 | 101.30 | 101.37 | 101.17 | 101.17 | 101.17 | 2,426 |
| 12 Apr 2024 | 101.20 | 101.25 | 101.11 | 101.25 | 101.25 | 4,403 |
| 11 Apr 2024 | 101.16 | 101.24 | 101.12 | 101.12 | 101.12 | 2,259 |
| 10 Apr 2024 | 101.10 | 101.15 | 101.05 | 101.10 | 101.10 | 5,196 |
| 09 Apr 2024 | 101.05 | 101.14 | 101.05 | 101.10 | 101.10 | 2,253 |
| 08 Apr 2024 | 101.10 | 101.10 | 101.05 | 101.05 | 101.05 | 5,632 |
| 05 Apr 2024 | 101.05 | 101.16 | 101.05 | 101.06 | 101.06 | 2,516 |
| 04 Apr 2024 | 101.06 | 101.16 | 101.05 | 101.16 | 101.16 | 5,504 |
| 03 Apr 2024 | 101.13 | 101.13 | 101.05 | 101.06 | 101.06 | 12,694 |
| 02 Apr 2024 | 101.38 | 101.39 | 101.05 | 101.07 | 101.07 | 7,620 |
| 28 Mar 2024 | 101.34 | 101.34 | 101.12 | 101.28 | 101.28 | 4,707 |
| 27 Mar 2024 | 101.12 | 101.34 | 101.05 | 101.34 | 101.34 | 10,024 |
| 26 Mar 2024 | 101.29 | 101.29 | 101.05 | 101.25 | 101.25 | 3,347 |
| 25 Mar 2024 | 101.10 | 101.29 | 100.88 | 101.24 | 101.24 | 6,088 |
| 22 Mar 2024 | 101.01 | 101.15 | 100.88 | 101.05 | 101.05 | 10,346 |
| 21 Mar 2024 | 100.78 | 101.14 | 100.75 | 101.14 | 101.14 | 4,668 |
| 20 Mar 2024 | 100.90 | 100.90 | 100.76 | 100.76 | 100.76 | 3,296 |
| 19 Mar 2024 | 100.78 | 100.91 | 100.75 | 100.75 | 100.75 | 3,190 |
| 18 Mar 2024 | 100.77 | 100.99 | 100.74 | 100.77 | 100.77 | 15,790 |
| 15 Mar 2024 | 100.76 | 100.90 | 100.74 | 100.74 | 100.74 | 13,662 |
| 14 Mar 2024 | 101.09 | 101.09 | 100.74 | 100.75 | 100.75 | 2,927 |
| 13 Mar 2024 | 100.76 | 101.00 | 100.72 | 100.74 | 100.74 | 8,274 |
| 12 Mar 2024 | 101.05 | 101.23 | 100.70 | 100.72 | 100.72 | 17,089 |
| 11 Mar 2024 | 100.90 | 101.04 | 100.75 | 101.00 | 101.00 | 5,967 |
| 08 Mar 2024 | 101.04 | 101.05 | 100.70 | 101.00 | 101.00 | 8,981 |
| 07 Mar 2024 | 101.55 | 101.55 | 100.66 | 100.67 | 100.67 | 8,997 |
| 07 Mar 2024 | 1.4078 Dividend | |||||
| 06 Mar 2024 | 102.50 | 102.65 | 102.50 | 102.65 | 101.24 | 4,604 |
| 05 Mar 2024 | 102.44 | 102.54 | 102.37 | 102.50 | 101.09 | 5,279 |
| 04 Mar 2024 | 102.27 | 102.37 | 102.24 | 102.30 | 100.90 | 12,667 |
| 01 Mar 2024 | 102.30 | 102.35 | 102.24 | 102.24 | 100.84 | 2,839 |
| 29 Feb 2024 | 102.45 | 102.45 | 102.24 | 102.35 | 100.95 | 4,029 |
| 28 Feb 2024 | 102.22 | 102.40 | 102.19 | 102.21 | 100.81 | 22,429 |
| 27 Feb 2024 | 102.30 | 102.64 | 102.22 | 102.22 | 100.82 | 8,775 |
| 26 Feb 2024 | 102.24 | 102.40 | 102.22 | 102.22 | 100.82 | 7,910 |
| 23 Feb 2024 | 102.45 | 102.45 | 102.21 | 102.22 | 100.82 | 3,342 |
| 22 Feb 2024 | 102.42 | 102.48 | 102.25 | 102.45 | 101.04 | 7,737 |
| 21 Feb 2024 | 102.20 | 102.37 | 102.10 | 102.20 | 100.80 | 7,053 |
| 20 Feb 2024 | 102.30 | 102.31 | 102.16 | 102.31 | 100.91 | 3,181 |
| 19 Feb 2024 | 102.25 | 102.30 | 102.10 | 102.20 | 100.80 | 4,843 |
| 16 Feb 2024 | 102.18 | 102.29 | 101.95 | 102.11 | 100.71 | 8,652 |
| 15 Feb 2024 | 102.15 | 102.20 | 101.95 | 102.00 | 100.60 | 7,959 |
| 14 Feb 2024 | 101.99 | 102.15 | 101.90 | 102.15 | 100.75 | 6,165 |
| 13 Feb 2024 | 101.95 | 102.00 | 101.95 | 101.99 | 100.59 | 8,890 |
| 12 Feb 2024 | 101.99 | 102.00 | 101.87 | 102.00 | 100.60 | 8,279 |
| 09 Feb 2024 | 101.95 | 102.00 | 101.90 | 102.00 | 100.60 | 6,329 |
| 08 Feb 2024 | 102.13 | 102.13 | 101.88 | 101.89 | 100.49 | 4,122 |
| 07 Feb 2024 | 102.15 | 102.15 | 101.90 | 102.15 | 100.75 | 7,946 |
| 06 Feb 2024 | 101.86 | 101.95 | 101.86 | 101.86 | 100.46 | 5,590 |
| 05 Feb 2024 | 101.85 | 102.11 | 101.80 | 101.86 | 100.46 | 3,721 |
| 02 Feb 2024 | 102.14 | 102.14 | 101.80 | 101.84 | 100.45 | 4,297 |
| 01 Feb 2024 | 102.00 | 102.10 | 101.95 | 102.09 | 100.69 | 8,003 |
| 31 Jan 2024 | 101.99 | 102.17 | 101.90 | 102.15 | 100.75 | 3,800 |
| 30 Jan 2024 | 101.75 | 102.00 | 101.75 | 101.85 | 100.45 | 6,743 |
| 29 Jan 2024 | 101.94 | 101.95 | 101.71 | 101.75 | 100.35 | 3,885 |
| 25 Jan 2024 | 101.90 | 101.90 | 101.75 | 101.76 | 100.36 | 1,924 |
| 24 Jan 2024 | 101.89 | 101.90 | 101.78 | 101.90 | 100.50 | 3,160 |
| 23 Jan 2024 | 101.67 | 101.89 | 101.64 | 101.89 | 100.49 | 5,604 |
| 22 Jan 2024 | 101.68 | 101.68 | 101.67 | 101.67 | 100.28 | 1,455 |
| 19 Jan 2024 | 101.61 | 101.74 | 101.61 | 101.66 | 100.27 | 4,933 |
| 18 Jan 2024 | 101.45 | 101.63 | 101.42 | 101.42 | 100.03 | 2,753 |
| 17 Jan 2024 | 101.45 | 101.63 | 101.41 | 101.45 | 100.06 | 6,432 |
| 16 Jan 2024 | 101.37 | 101.59 | 101.37 | 101.41 | 100.02 | 3,460 |
| 15 Jan 2024 | 101.55 | 101.55 | 101.49 | 101.49 | 100.10 | 297 |
| 12 Jan 2024 | 101.31 | 101.55 | 101.31 | 101.35 | 99.96 | 1,767 |
| 11 Jan 2024 | 101.62 | 101.62 | 101.30 | 101.55 | 100.16 | 22,187 |
| 10 Jan 2024 | 101.46 | 101.54 | 101.41 | 101.41 | 100.02 | 8,846 |
| 09 Jan 2024 | 101.50 | 101.69 | 101.42 | 101.45 | 100.06 | 3,608 |
| 08 Jan 2024 | 101.41 | 101.67 | 101.41 | 101.50 | 100.11 | 4,251 |
| 05 Jan 2024 | 101.39 | 101.65 | 101.33 | 101.65 | 100.25 | 12,642 |
| 04 Jan 2024 | 101.29 | 101.42 | 101.29 | 101.39 | 100.00 | 2,018 |
| 03 Jan 2024 | 101.09 | 101.30 | 101.06 | 101.30 | 99.91 | 1,442 |
| 02 Jan 2024 | 101.14 | 101.14 | 101.06 | 101.06 | 99.67 | 1,004 |
| 29 Dec 2023 | 101.20 | 101.20 | 101.08 | 101.08 | 99.69 | 1,067 |
| 28 Dec 2023 | 101.19 | 101.20 | 101.08 | 101.20 | 99.81 | 836 |
| 27 Dec 2023 | 101.20 | 101.20 | 101.06 | 101.08 | 99.69 | 2,101 |
| 22 Dec 2023 | 100.96 | 101.15 | 100.96 | 101.06 | 99.67 | 3,191 |
| 21 Dec 2023 | 100.86 | 101.12 | 100.86 | 100.96 | 99.58 | 4,645 |
| 20 Dec 2023 | 100.85 | 101.09 | 100.83 | 100.92 | 99.54 | 9,629 |
| 19 Dec 2023 | 100.98 | 101.00 | 100.80 | 100.80 | 99.42 | 14,908 |
| 18 Dec 2023 | 101.00 | 101.09 | 100.76 | 100.85 | 99.47 | 8,341 |
| 15 Dec 2023 | 100.95 | 100.99 | 100.73 | 100.77 | 99.39 | 4,892 |
| 14 Dec 2023 | 100.79 | 100.80 | 100.69 | 100.75 | 99.37 | 9,101 |
| 13 Dec 2023 | 100.77 | 100.77 | 100.60 | 100.66 | 99.28 | 24,125 |
| 12 Dec 2023 | 100.77 | 100.77 | 100.54 | 100.70 | 99.32 | 18,481 |
| 11 Dec 2023 | 101.21 | 101.21 | 100.46 | 100.58 | 99.20 | 17,139 |
| 08 Dec 2023 | 101.49 | 101.57 | 101.13 | 101.49 | 100.10 | 9,853 |
| 07 Dec 2023 | 101.78 | 101.80 | 101.23 | 101.50 | 100.11 | 9,112 |
| 07 Dec 2023 | 1.3657 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.