Westpac Banking Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	31.140	31.240	31.030	31.240	28.633	9,395,151
2024-08-29	30.850	31.130	30.830	31.080	28.486	5,668,887
2024-08-28	30.420	30.830	30.300	30.830	28.257	5,747,103
2024-08-27	30.640	30.720	30.420	30.490	27.946	3,591,769
2024-08-26	30.150	30.670	30.120	30.670	28.111	5,726,896
2024-08-23	30.000	30.140	29.900	30.030	27.524	4,066,401
2024-08-22	30.280	30.370	30.050	30.050	27.542	4,280,752
2024-08-21	30.300	30.390	30.050	30.280	27.753	7,386,719
2024-08-20	30.490	30.560	30.170	30.320	27.790	4,826,973
2024-08-19	30.000	30.430	29.900	30.400	27.863	8,934,457
2024-08-16	29.650	29.720	29.390	29.660	27.185	8,397,581
2024-08-15	28.990	29.510	28.960	29.300	26.855	6,570,740
2024-08-14	28.800	28.990	28.690	28.850	26.442	5,408,159
2024-08-13	28.400	28.580	28.330	28.520	26.140	3,661,482
2024-08-12	28.360	28.410	28.200	28.220	25.865	2,337,013
2024-08-09	28.140	28.170	27.900	28.050	25.709	3,394,444
2024-08-08	27.750	27.950	27.530	27.850	25.526	3,925,805
2024-08-07	27.660	27.860	27.510	27.620	25.315	4,124,271
2024-08-06	27.740	28.060	27.510	27.820	25.498	5,845,712
2024-08-05	28.170	28.170	27.510	27.680	25.370	8,532,750
2024-08-02	29.140	29.170	28.760	28.980	26.562	7,834,009
2024-08-01	29.910	29.940	29.630	29.710	27.231	5,010,166
2024-07-31	29.200	29.800	29.130	29.800	27.313	7,975,569
2024-07-30	28.740	29.080	28.530	29.080	26.653	4,807,242
2024-07-29	28.800	29.015	28.770	28.990	26.571	5,109,303
2024-07-26	28.500	28.590	28.400	28.590	26.204	4,759,576
2024-07-25	28.270	28.360	28.170	28.340	25.975	6,930,165
2024-07-24	28.280	28.530	28.270	28.530	26.149	4,183,116
2024-07-23	28.200	28.470	28.160	28.320	25.957	4,521,504
2024-07-22	27.940	28.130	27.890	28.070	25.728	3,483,203
2024-07-19	28.180	28.270	27.990	28.220	25.865	6,150,706
2024-07-18	28.480	28.650	28.370	28.480	26.103	4,434,212
2024-07-17	28.300	28.520	28.200	28.480	26.103	5,155,806
2024-07-16	28.200	28.280	28.100	28.180	25.828	3,972,703
2024-07-15	28.040	28.220	28.000	28.110	25.764	3,628,724
2024-07-12	27.750	27.990	27.720	27.900	25.572	4,341,930
2024-07-11	27.850	27.970	27.540	27.630	25.324	5,529,161
2024-07-10	27.540	27.590	27.420	27.520	25.223	5,059,279
2024-07-09	27.360	27.680	27.330	27.680	25.370	6,537,212
2024-07-08	27.220	27.360	27.110	27.130	24.866	2,995,740
2024-07-05	27.340	27.340	27.120	27.200	24.930	2,472,480
2024-07-04	27.290	27.370	27.180	27.350	25.068	3,973,339
2024-07-03	27.240	27.270	27.040	27.120	24.857	3,233,815
2024-07-02	27.190	27.200	27.040	27.110	24.848	3,815,259
2024-07-01	26.940	27.210	26.850	27.210	24.939	3,680,755
2024-06-28	27.290	27.395	27.100	27.230	24.958	5,101,408
2024-06-27	26.860	27.090	26.755	27.090	24.829	5,858,866
2024-06-26	27.300	27.400	27.170	27.310	25.031	4,484,308
2024-06-25	27.440	27.570	27.260	27.470	25.178	5,153,038
2024-06-24	27.250	27.340	27.090	27.150	24.884	4,301,965
2024-06-21	27.250	27.270	27.000	27.240	24.967	12,746,110
2024-06-20	27.080	27.250	26.970	27.250	24.976	6,798,973
2024-06-19	27.240	27.250	27.050	27.120	24.857	3,544,864
2024-06-18	27.050	27.270	27.000	27.220	24.949	6,064,146
2024-06-17	26.750	26.990	26.730	26.970	24.719	3,640,569
2024-06-14	26.850	26.890	26.685	26.790	24.554	3,288,110
2024-06-13	26.970	26.970	26.740	26.880	24.637	5,572,448
2024-06-12	26.620	26.740	26.510	26.710	24.481	3,763,744
2024-06-11	26.680	26.700	26.530	26.690	24.463	6,385,658
2024-06-07	26.890	26.970	26.725	26.970	24.719	5,440,550

← NewerPage 10 of 22 · 1,265 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.