Get our best money-saving hacks and pro tips now

Wesfarmers Limited (WES.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

49.57

-0.03

(-0.06%)

As of 01:08PM AEDT. Market open.

Time period:

27 Mar 2022 - 27 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Mar 2023	49.91	49.96	49.47	49.57	49.57	267,360
24 Mar 2023	49.56	49.89	49.30	49.60	49.60	963,931
23 Mar 2023	49.37	49.83	49.01	49.60	49.60	1,239,294
22 Mar 2023	49.51	49.66	49.02	49.50	49.50	1,516,188
21 Mar 2023	48.43	49.59	48.43	48.95	48.95	1,965,345
20 Mar 2023	48.70	48.80	48.13	48.25	48.25	1,153,531
17 Mar 2023	48.91	49.10	48.53	49.09	49.09	4,234,093
16 Mar 2023	48.80	48.96	48.04	48.83	48.83	3,263,901
15 Mar 2023	48.66	48.99	48.29	48.88	48.88	1,842,093
14 Mar 2023	48.99	49.04	48.35	48.88	48.88	2,500,965
13 Mar 2023	49.65	49.76	48.92	49.50	49.50	1,484,970
10 Mar 2023	50.20	50.31	49.74	49.94	49.94	1,494,655
09 Mar 2023	50.35	50.87	50.19	50.30	50.30	1,938,990
08 Mar 2023	50.35	50.61	49.89	49.94	49.94	1,471,555
07 Mar 2023	49.63	50.17	49.41	49.98	49.98	1,914,154
06 Mar 2023	48.27	49.48	48.18	49.21	49.21	1,443,871
03 Mar 2023	48.11	48.33	47.88	48.05	48.05	1,626,472
02 Mar 2023	47.66	47.92	47.42	47.80	47.80	1,988,547
01 Mar 2023	48.40	48.87	47.91	48.25	48.25	1,577,448
28 Feb 2023	48.39	48.88	48.20	48.24	48.24	3,650,426
27 Feb 2023	48.70	48.78	48.15	48.54	48.54	1,439,313
24 Feb 2023	48.48	48.88	48.45	48.73	48.73	1,463,090
23 Feb 2023	49.14	49.44	48.35	48.48	48.48	1,971,858
22 Feb 2023	49.10	49.22	48.62	49.22	49.22	1,655,930
21 Feb 2023	49.79	50.04	49.31	49.77	49.77	1,300,341
20 Feb 2023	50.78	50.79	49.90	50.35	50.35	1,229,811
19 Feb 2023	0.88 Dividend
17 Feb 2023	50.80	51.30	50.70	51.09	50.21	2,155,871
16 Feb 2023	49.95	51.48	49.50	51.32	50.44	3,740,316
15 Feb 2023	50.00	50.49	49.14	49.35	48.50	3,853,385
14 Feb 2023	49.33	49.53	48.65	48.70	47.86	2,340,809
13 Feb 2023	49.11	49.22	48.53	48.81	47.97	1,787,446
10 Feb 2023	49.20	49.44	49.11	49.33	48.48	1,137,165
09 Feb 2023	49.57	49.66	49.25	49.39	48.54	1,131,689
08 Feb 2023	49.89	50.00	49.46	49.69	48.83	1,642,264
07 Feb 2023	50.40	50.60	49.66	49.89	49.03	1,638,406
06 Feb 2023	50.48	50.74	50.20	50.55	49.68	1,105,378
03 Feb 2023	50.54	50.93	50.28	50.68	49.81	1,818,465
02 Feb 2023	50.15	50.55	50.05	50.05	49.19	1,636,210
01 Feb 2023	49.78	50.03	49.46	49.65	48.79	1,511,345
31 Jan 2023	49.80	50.05	49.60	49.65	48.79	1,694,623
30 Jan 2023	49.90	50.07	49.07	49.47	48.62	1,339,888
27 Jan 2023	49.43	49.95	49.38	49.62	48.77	1,535,192
25 Jan 2023	49.12	49.48	48.92	49.34	48.49	1,368,519
24 Jan 2023	49.39	49.43	48.95	49.16	48.31	1,342,703
23 Jan 2023	49.34	49.34	48.76	48.97	48.13	1,298,395
20 Jan 2023	49.02	49.34	48.87	49.34	48.49	2,162,131
19 Jan 2023	49.75	49.90	48.88	49.32	48.47	1,879,876
18 Jan 2023	49.30	49.74	49.27	49.50	48.65	1,247,286
17 Jan 2023	48.72	49.34	48.72	49.11	48.26	2,216,199
16 Jan 2023	48.52	48.98	48.42	48.71	47.87	885,921
13 Jan 2023	48.14	48.36	47.65	48.15	47.32	1,235,976
12 Jan 2023	47.85	48.12	47.58	47.82	47.00	1,201,666
11 Jan 2023	47.31	47.67	46.93	47.40	46.58	1,291,186
10 Jan 2023	47.19	47.31	46.89	46.97	46.16	790,847
09 Jan 2023	47.31	47.69	47.18	47.33	46.51	610,545
06 Jan 2023	46.99	47.22	46.74	47.01	46.20	1,129,379
05 Jan 2023	46.73	47.04	46.52	46.52	45.72	1,440,451
04 Jan 2023	46.10	46.54	45.81	46.43	45.63	1,445,421
03 Jan 2023	46.02	46.37	45.25	45.46	44.68	978,612
30 Dec 2022	45.83	46.33	45.78	45.91	45.12	912,822
29 Dec 2022	45.90	46.08	45.59	45.74	44.95	990,383
28 Dec 2022	46.05	46.36	45.94	46.12	45.33	820,468
23 Dec 2022	46.22	46.41	45.85	46.06	45.27	695,206
22 Dec 2022	45.99	46.46	45.92	46.46	45.66	1,664,904
21 Dec 2022	45.60	46.31	45.60	45.81	45.02	1,606,201
20 Dec 2022	46.65	46.67	45.13	45.34	44.56	2,389,319
19 Dec 2022	47.00	47.54	46.93	46.95	46.14	924,243
16 Dec 2022	47.08	47.51	46.97	46.97	46.16	3,299,615
15 Dec 2022	47.71	48.02	47.55	47.66	46.84	1,910,373
14 Dec 2022	48.25	48.39	47.63	48.19	47.36	1,507,487
13 Dec 2022	47.84	48.18	47.60	48.04	47.21	1,038,370
12 Dec 2022	47.86	47.91	47.51	47.75	46.93	932,257
09 Dec 2022	48.11	48.35	47.51	47.92	47.09	1,166,155
08 Dec 2022	47.83	48.10	47.58	47.99	47.16	1,315,452
07 Dec 2022	48.28	48.45	47.64	47.64	46.82	2,191,845
06 Dec 2022	48.50	48.87	47.89	48.36	47.53	1,577,615
05 Dec 2022	48.40	48.78	48.03	48.59	47.75	1,016,408
02 Dec 2022	48.93	48.99	48.29	48.46	47.63	1,903,982
01 Dec 2022	49.20	49.59	48.78	49.00	48.16	1,248,667
30 Nov 2022	48.36	48.99	48.00	48.57	47.73	6,072,749
29 Nov 2022	48.68	48.75	48.00	48.36	47.53	2,419,157
28 Nov 2022	49.27	49.34	48.47	48.52	47.68	1,736,152
25 Nov 2022	49.23	49.60	49.05	49.16	48.31	1,028,782
24 Nov 2022	49.08	49.29	48.84	48.85	48.01	1,176,202
23 Nov 2022	48.81	49.22	48.48	48.96	48.12	1,462,978
22 Nov 2022	48.04	48.60	48.00	48.18	47.35	1,437,364
21 Nov 2022	47.88	48.08	47.61	47.92	47.09	1,590,956
18 Nov 2022	47.43	47.68	47.20	47.57	46.75	1,920,545
17 Nov 2022	46.74	47.36	46.63	47.23	46.42	2,115,073
16 Nov 2022	46.60	46.75	46.31	46.49	45.69	1,487,559
15 Nov 2022	46.86	47.10	46.50	46.70	45.90	1,424,077
14 Nov 2022	47.80	47.80	46.71	46.82	46.01	1,762,528
11 Nov 2022	47.95	48.36	47.06	47.82	47.00	3,157,419
10 Nov 2022	45.82	46.35	45.65	46.22	45.42	1,387,430
09 Nov 2022	46.71	46.79	46.12	46.24	45.44	1,625,233
08 Nov 2022	46.07	46.50	46.03	46.42	45.62	1,241,887
07 Nov 2022	45.37	45.93	45.26	45.78	44.99	1,264,162
04 Nov 2022	45.00	45.31	44.80	45.23	44.45	1,190,537
03 Nov 2022	45.62	45.75	45.03	45.03	44.25	1,656,201
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,154.30+16.70(+0.23%)

ASX 2006,969.70+14.50(+0.21%)

AUD/USD0.6650+0.0002(+0.03%)

OIL69.25-0.01(-0.01%)

GOLD1,976.00-7.80(-0.39%)

Bitcoin AUD41,925.39+394.44(+0.95%)

Get our best money-saving hacks and pro tips now

Wesfarmers Limited (WES.AX)

ALL ORDS
7,154.30
+16.70(+0.23%)

ASX 200
6,969.70
+14.50(+0.21%)

AUD/USD
0.6650
+0.0002(+0.03%)

OIL
69.25
-0.01(-0.01%)

GOLD
1,976.00
-7.80(-0.39%)

Bitcoin AUD
41,925.39
+394.44(+0.95%)