Australia markets open in 4 hours 41 minutes

Westpac Banking Corporation (WBCPM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
102.67+0.02 (+0.02%)
At close: 04:10PM AEST
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 2024102.42102.85102.36102.67102.6724,221
20 June 2024102.68102.70102.19102.65102.6517,360
19 June 2024102.40102.63102.25102.62102.628,364
18 June 2024102.55102.74102.35102.36102.3610,494
17 June 2024102.50102.65102.35102.62102.629,788
14 June 2024102.44102.66102.20102.50102.5011,655
13 June 2024102.00102.59101.99102.48102.4844,487
12 June 2024103.70103.82103.35103.35103.3511,173
11 June 2024103.70104.06103.60103.61103.6115,757
07 June 2024103.75104.00103.65103.85103.8510,612
06 June 2024103.48103.75103.48103.75103.7511,123
05 June 2024103.53103.91103.45103.70103.709,280
04 June 2024103.86103.97103.41103.97103.977,526
03 June 2024103.45103.96103.40103.40103.4013,692
31 May 2024103.46103.78103.36103.40103.405,945
30 May 2024103.50103.90103.30103.31103.3112,961
29 May 2024103.94103.94103.65103.80103.8023,572
28 May 2024103.61103.91103.53103.72103.7219,611
27 May 2024103.79103.79103.30103.79103.7932,653
24 May 2024103.79103.79103.52103.79103.7911,795
23 May 2024103.81103.85103.50103.65103.6514,805
22 May 2024103.88103.89103.55103.75103.7517,420
21 May 2024103.51104.00103.51103.70103.7033,218
20 May 2024103.98103.99103.35103.99103.9922,778
17 May 2024103.41104.00103.32103.50103.5011,285
16 May 2024103.97104.14103.00103.11103.1121,249
15 May 2024104.15104.17103.90103.95103.9513,751
14 May 2024104.20104.20103.99104.19104.1912,069
13 May 2024104.10104.25103.95104.20104.2023,878
10 May 2024104.19104.20103.90103.95103.9518,946
09 May 2024104.25104.25103.97104.20104.2018,276
08 May 2024103.99104.15103.92104.08104.0822,814
07 May 2024104.42104.42103.88104.00104.0022,077
06 May 2024104.12104.40103.98104.02104.0216,796
03 May 2024104.03104.52104.02104.12104.1216,048
02 May 2024104.40104.47104.00104.02104.0214,014
01 May 2024104.60104.69104.03104.45104.4510,576
30 Apr 2024103.99104.89103.99104.70104.7027,167
29 Apr 2024103.94104.10103.60103.80103.8021,928
26 Apr 2024103.59103.79103.35103.70103.7015,202
24 Apr 2024103.35103.60103.30103.35103.3515,174
23 Apr 2024103.47103.54103.04103.04103.0413,245
22 Apr 2024103.49103.50103.15103.32103.328,170
19 Apr 2024103.20103.58103.03103.03103.0311,448
18 Apr 2024103.30103.61103.30103.30103.3010,966
17 Apr 2024103.21103.50103.20103.25103.259,432
16 Apr 2024103.50103.60103.04103.10103.1012,167
15 Apr 2024103.31103.60103.30103.55103.558,830
12 Apr 2024103.60103.60103.30103.31103.317,180
11 Apr 2024103.31103.60103.20103.60103.6011,843
10 Apr 2024103.40103.53103.15103.50103.5021,081
09 Apr 2024103.00103.95103.00103.95103.9512,466
08 Apr 2024103.00103.15102.85103.00103.009,382
05 Apr 2024103.00103.15102.95103.10103.1010,438
04 Apr 2024102.88103.29102.82103.00103.0018,246
03 Apr 2024102.85102.88102.37102.88102.8817,708
02 Apr 2024102.88102.90102.72102.89102.8910,809
28 Mar 2024102.45102.84102.40102.84102.8416,838
27 Mar 2024102.69102.70102.24102.68102.6823,784
26 Mar 2024102.43102.78102.36102.74102.7413,452
25 Mar 2024102.40102.82102.40102.45102.4510,155
22 Mar 2024102.40102.44102.01102.44102.4410,255
21 Mar 2024102.00102.45102.00102.40102.4011,172
20 Mar 2024102.00102.42101.90102.01102.0115,430
19 Mar 2024102.01102.45101.90101.91101.9114,107
18 Mar 2024102.15102.25101.86101.90101.9010,476
15 Mar 2024102.19102.33102.00102.23102.2315,018
14 Mar 2024101.75102.25101.65102.19102.1925,900
13 Mar 2024101.90102.00101.65101.75101.7523,915
12 Mar 2024103.12103.30102.94103.30103.3021,174
11 Mar 2024103.54103.65103.10103.15103.159,856
08 Mar 2024102.80103.67102.74103.65103.6528,327
07 Mar 2024102.80102.99102.75102.75102.7523,320
06 Mar 2024102.90103.01102.66102.77102.7715,323
05 Mar 2024102.80103.20102.80102.81102.8112,612
04 Mar 2024102.85102.89102.66102.85102.857,330
01 Mar 2024102.59102.89102.51102.70102.7010,738
29 Feb 2024102.50102.99102.50102.90102.9013,464
28 Feb 2024102.65102.70102.45102.69102.6910,672
27 Feb 2024102.74102.75102.32102.70102.7017,741
26 Feb 2024102.22102.75102.22102.70102.7025,248
23 Feb 2024102.51102.51102.24102.25102.2529,529
22 Feb 2024102.88103.00102.47102.48102.4817,623
21 Feb 2024102.47102.88102.47102.76102.7632,003
20 Feb 2024102.35102.48102.35102.40102.4017,789
19 Feb 2024102.45102.48102.32102.35102.3510,778
16 Feb 2024102.27102.58102.25102.50102.5015,415
15 Feb 2024102.05102.27102.05102.22102.2211,074
14 Feb 2024101.73102.29101.73102.25102.25110,159
13 Feb 2024101.59101.89101.54101.89101.89104,834
12 Feb 2024101.57101.60101.51101.59101.5915,926
09 Feb 2024101.55101.57101.43101.57101.5717,791
08 Feb 2024101.55101.60101.47101.54101.5420,418
07 Feb 2024101.50101.60101.48101.51101.5116,951
06 Feb 2024101.50101.60101.45101.50101.5027,076
05 Feb 2024101.55101.60101.50101.55101.5510,023
02 Feb 2024101.48101.75101.48101.60101.6022,524
01 Feb 2024101.59101.65101.40101.60101.6018,258
31 Jan 2024101.60101.60101.53101.59101.599,269
30 Jan 2024101.71101.77101.54101.65101.6515,141
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...