Westpac Banking Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	35.750	35.820	35.010	35.150	35.150	8,338,581
2026-10-15	34.770	35.870	34.710	35.710	35.710	10,471,748
2026-10-14	35.050	35.140	34.340	34.690	34.690	5,781,515
2026-10-13	34.480	35.320	34.460	35.160	35.160	4,862,421
2026-10-12	33.900	34.630	33.890	34.630	34.630	3,442,935
2026-10-09	33.980	34.220	33.710	33.720	33.720	4,907,837
2026-10-08	34.130	34.500	33.700	33.710	33.710	3,773,694
2026-10-07	34.450	34.630	34.180	34.240	34.240	3,057,852
2026-10-06	34.470	34.760	34.260	34.660	34.660	4,100,885
2026-10-05	34.440	34.820	34.390	34.440	34.440	2,951,224
2026-10-02	34.100	34.320	33.840	34.320	34.320	3,683,315
2026-10-01	34.700	34.820	33.900	33.900	33.900	6,767,467
2026-09-30	34.930	35.250	34.700	35.070	35.070	7,576,532
2026-09-29	34.940	35.070	34.760	35.020	35.020	3,360,557
2026-09-28	34.700	35.100	34.550	35.040	35.040	4,447,893
2026-09-25	34.130	34.490	33.960	34.490	34.490	2,996,686
2026-09-24	34.240	34.570	33.920	34.130	34.130	4,215,988
2026-09-23	34.890	34.980	34.460	34.760	34.760	3,023,884
2026-09-22	35.090	35.140	34.720	34.910	34.910	2,658,924
2026-09-21	34.500	35.010	34.380	34.930	34.930	3,321,104
2026-09-18	34.670	34.940	34.360	34.750	34.750	10,050,767
2026-09-17	35.340	35.340	34.570	34.830	34.830	8,687,840
2026-09-16	34.330	34.830	34.270	34.430	34.430	4,773,493
2026-09-15	34.520	34.600	34.100	34.350	34.350	3,974,061
2026-09-14	34.250	34.530	34.250	34.530	34.530	3,492,946
2026-09-11	33.860	34.440	33.835	34.220	34.220	5,863,378
2026-09-10	34.260	34.320	33.690	33.850	33.850	5,308,611
2026-09-09	34.470	34.710	34.000	34.390	34.390	5,442,670
2026-09-08	35.050	35.160	34.370	34.580	34.580	4,330,798
2026-09-07	34.960	35.030	34.670	35.020	35.020	4,121,822
2026-09-04	35.050	35.250	34.870	34.960	34.960	4,117,779
2026-09-03	34.490	35.060	34.410	34.910	34.910	4,570,159
2026-09-02	34.280	34.625	34.100	34.390	34.390	5,424,997
2026-09-01	34.200	34.610	34.180	34.360	34.360	5,293,207
2026-08-31	34.190	34.900	34.080	34.550	34.550	8,868,632
2026-08-28	33.680	34.050	33.560	33.900	33.900	3,818,996
2026-08-27	34.000	34.070	33.620	33.680	33.680	3,504,560
2026-08-26	34.200	34.560	33.830	33.830	33.830	3,292,038
2026-08-25	33.750	34.070	33.700	34.020	34.020	2,772,374
2026-08-24	33.600	33.940	33.460	33.740	33.740	3,277,269
2026-08-21	33.700	34.000	33.630	33.830	33.830	4,824,504
2026-08-20	34.220	34.350	33.660	33.820	33.820	6,214,993
2026-08-19	34.600	34.780	34.150	34.440	34.440	4,229,272
2026-08-18	34.770	34.920	34.400	34.660	34.660	3,880,093
2026-08-17	35.080	35.560	34.980	35.070	35.070	3,773,075
2026-08-14	35.600	35.850	35.370	35.370	35.370	4,280,529
2026-08-13	35.150	35.870	35.150	35.700	35.700	4,165,931
2026-08-12	35.620	35.680	35.050	35.370	35.370	4,014,027
2026-08-11	35.740	36.020	35.320	35.690	35.690	5,420,313
2026-08-10	36.610	37.040	35.700	35.700	35.700	8,594,145
2026-08-07	38.420	38.470	37.850	37.930	37.930	4,316,535
2026-08-06	38.340	38.940	38.180	38.530	38.530	5,296,093
2026-08-05	38.670	38.980	37.840	38.530	38.530	3,504,622
2026-08-04	38.350	39.030	38.280	38.820	38.820	5,727,824
2026-08-03	37.700	38.170	37.560	38.170	38.170	2,936,382
2026-07-31	38.300	38.630	37.870	37.870	37.870	5,186,874
2026-07-30	38.050	38.615	37.820	38.150	38.150	4,393,479
2026-07-29	37.780	38.440	37.630	37.940	37.940	5,969,788
2026-07-28	37.540	38.180	37.270	38.020	38.020	3,736,208
2026-07-27	37.260	37.680	37.090	37.680	37.680	3,349,850

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	0.7700 AUD
2025-11-06	0.7700 AUD
2025-05-08	0.7600 AUD
2024-11-07	0.7600 AUD
2024-05-09	0.9000 AUD
2023-11-09	0.7200 AUD
2023-05-11	0.7000 AUD
2022-11-17	0.6400 AUD
2022-05-19	0.6100 AUD
2021-11-05	0.6000 AUD
2021-05-13	0.5800 AUD
2020-11-11	0.3100 AUD
2019-11-12	0.8000 AUD
2019-05-16	0.9400 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.