Westpac Banking Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	26.860	27.040	26.730	26.970	24.719	8,869,164
2024-06-05	26.820	26.920	26.700	26.760	24.527	8,782,889
2024-06-04	26.620	26.840	26.540	26.740	24.509	7,082,130
2024-06-03	26.230	26.630	26.180	26.630	24.408	5,132,405
2024-05-31	26.150	26.150	25.920	25.980	23.812	9,031,408
2024-05-30	25.790	26.110	25.760	25.930	23.766	5,864,306
2024-05-29	26.340	26.430	26.010	26.010	23.839	5,883,303
2024-05-28	26.800	26.800	26.500	26.640	24.417	4,329,138
2024-05-27	26.810	26.840	26.620	26.750	24.518	3,278,836
2024-05-24	26.600	26.660	26.350	26.560	24.344	4,225,243
2024-05-23	26.880	26.910	26.710	26.870	24.628	7,336,781
2024-05-22	27.100	27.160	27.010	27.070	24.811	6,278,259
2024-05-21	26.940	27.070	26.810	27.070	24.811	5,200,053
2024-05-20	26.810	26.970	26.760	26.970	24.719	3,325,645
2024-05-17	26.610	26.815	26.530	26.770	24.536	6,550,586
2024-05-16	26.670	26.800	26.540	26.730	24.499	8,097,220
2024-05-15	26.700	26.700	26.330	26.360	24.160	4,826,428
2024-05-14	26.670	26.680	26.500	26.600	24.380	4,578,437
2024-05-13	26.500	26.680	26.420	26.680	24.454	4,590,661
2024-05-10	26.370	26.710	26.230	26.660	24.435	7,070,541
2024-05-09	26.760	26.800	26.260	26.320	24.124	15,098,310
2024-05-08	28.000	28.050	27.620	27.890	24.738	9,755,386
2024-05-07	27.230	27.890	27.100	27.890	24.738	13,854,220
2024-05-06	26.770	27.170	26.700	27.120	24.055	8,955,581
2024-05-03	26.160	26.470	26.130	26.420	23.434	6,690,418
2024-05-02	25.950	26.340	25.920	26.030	23.088	6,873,269
2024-05-01	25.650	25.940	25.620	25.790	22.875	4,097,399
2024-04-30	25.680	25.960	25.580	25.960	23.026	4,724,380
2024-04-29	25.870	25.890	25.680	25.760	22.848	4,292,835
2024-04-26	25.890	25.960	25.650	25.690	22.786	6,051,206
2024-04-24	26.240	26.285	26.130	26.190	23.230	4,434,718
2024-04-23	26.080	26.200	25.900	25.970	23.035	5,553,445
2024-04-22	25.680	25.810	25.540	25.730	22.822	5,514,217
2024-04-19	25.500	25.560	25.140	25.500	22.618	6,926,810
2024-04-18	25.600	25.890	25.600	25.730	22.822	3,541,256
2024-04-17	25.650	25.800	25.580	25.580	22.689	5,469,223
2024-04-16	25.930	26.000	25.370	25.550	22.662	7,808,015
2024-04-15	25.850	26.170	25.770	26.160	23.203	4,729,153
2024-04-12	26.000	26.260	25.990	26.020	23.079	3,548,008
2024-04-11	26.060	26.340	25.970	26.100	23.150	4,596,403
2024-04-10	26.350	26.480	26.230	26.390	23.407	3,687,915
2024-04-09	26.240	26.390	26.110	26.390	23.407	4,044,976
2024-04-08	26.070	26.180	25.980	26.090	23.141	3,744,193
2024-04-05	25.910	26.060	25.850	26.020	23.079	3,856,439
2024-04-04	25.980	26.130	25.970	26.030	23.088	3,287,722
2024-04-03	25.960	26.080	25.780	25.830	22.911	5,565,127
2024-04-02	25.810	26.180	25.790	26.110	23.159	5,660,176
2024-03-28	26.080	26.140	25.890	26.100	23.150	7,703,961
2024-03-27	26.240	26.330	25.750	26.000	23.061	7,742,456
2024-03-26	26.350	26.460	26.170	26.240	23.274	5,336,603
2024-03-25	26.710	26.790	26.440	26.440	23.452	3,984,246
2024-03-22	26.630	26.660	26.150	26.470	23.478	13,591,430
2024-03-21	26.600	26.700	26.320	26.670	23.656	12,665,850
2024-03-20	26.450	26.620	26.180	26.180	23.221	6,604,661
2024-03-19	26.280	26.475	26.130	26.250	23.283	6,626,280
2024-03-18	26.170	26.340	25.970	26.330	23.354	6,231,812
2024-03-15	26.070	26.260	25.590	26.190	23.230	20,505,721
2024-03-14	27.130	27.130	26.265	26.470	23.478	9,107,820
2024-03-13	27.100	27.500	27.060	27.500	24.392	7,965,312
2024-03-12	27.000	27.380	26.820	27.010	23.957	6,297,159

← NewerPage 11 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.