Westpac Banking Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 27.470 | 27.470 | 26.780 | 26.820 | 23.789 | 7,281,473 |
| 2024-03-08 | 27.130 | 27.700 | 27.120 | 27.700 | 24.569 | 11,339,100 |
| 2024-03-07 | 26.980 | 27.060 | 26.860 | 27.000 | 23.948 | 6,247,436 |
| 2024-03-06 | 26.800 | 26.940 | 26.660 | 26.940 | 23.895 | 6,313,428 |
| 2024-03-05 | 26.750 | 26.780 | 26.550 | 26.650 | 23.638 | 7,046,885 |
| 2024-03-04 | 26.450 | 26.730 | 26.360 | 26.670 | 23.656 | 10,859,760 |
| 2024-03-01 | 26.300 | 26.430 | 26.250 | 26.410 | 23.425 | 5,900,908 |
| 2024-02-29 | 26.190 | 26.350 | 25.980 | 26.350 | 23.372 | 12,720,170 |
| 2024-02-28 | 26.250 | 26.310 | 26.070 | 26.200 | 23.239 | 4,945,467 |
| 2024-02-27 | 26.040 | 26.250 | 25.905 | 26.250 | 23.283 | 5,907,095 |
| 2024-02-26 | 26.000 | 26.090 | 25.880 | 26.040 | 23.097 | 3,680,382 |
| 2024-02-23 | 26.000 | 26.080 | 25.940 | 25.940 | 23.008 | 4,661,409 |
| 2024-02-22 | 25.860 | 25.890 | 25.650 | 25.870 | 22.946 | 5,865,467 |
| 2024-02-21 | 25.930 | 26.080 | 25.790 | 25.890 | 22.964 | 10,506,100 |
| 2024-02-20 | 25.580 | 25.910 | 25.550 | 25.900 | 22.973 | 14,263,550 |
| 2024-02-19 | 24.490 | 25.280 | 24.340 | 25.240 | 22.387 | 11,599,750 |
| 2024-02-16 | 24.550 | 24.620 | 24.440 | 24.570 | 21.793 | 6,499,451 |
| 2024-02-15 | 24.230 | 24.420 | 24.110 | 24.370 | 21.616 | 5,078,840 |
| 2024-02-14 | 24.200 | 24.200 | 23.970 | 24.120 | 21.394 | 6,689,409 |
| 2024-02-13 | 24.690 | 24.720 | 24.520 | 24.550 | 21.775 | 6,038,813 |
| 2024-02-12 | 24.410 | 24.590 | 24.340 | 24.500 | 21.731 | 6,115,310 |
| 2024-02-09 | 24.350 | 24.370 | 24.190 | 24.370 | 21.616 | 5,565,173 |
| 2024-02-08 | 24.320 | 24.410 | 24.210 | 24.410 | 21.651 | 4,413,099 |
| 2024-02-07 | 24.240 | 24.280 | 24.015 | 24.270 | 21.527 | 6,746,775 |
| 2024-02-06 | 24.150 | 24.250 | 23.970 | 24.150 | 21.420 | 6,375,557 |
| 2024-02-05 | 23.900 | 24.180 | 23.770 | 24.180 | 21.447 | 4,503,141 |
| 2024-02-02 | 23.970 | 24.130 | 23.810 | 24.050 | 21.332 | 5,940,834 |
| 2024-02-01 | 23.950 | 24.030 | 23.720 | 23.770 | 21.083 | 5,684,367 |
| 2024-01-31 | 23.890 | 24.180 | 23.740 | 24.180 | 21.447 | 10,056,910 |
| 2024-01-30 | 23.980 | 24.040 | 23.750 | 23.820 | 21.128 | 5,932,567 |
| 2024-01-29 | 23.850 | 23.935 | 23.800 | 23.930 | 21.225 | 5,530,109 |
| 2024-01-25 | 23.740 | 23.740 | 23.500 | 23.700 | 21.021 | 4,791,513 |
| 2024-01-24 | 23.570 | 23.640 | 23.450 | 23.560 | 20.897 | 5,275,335 |
| 2024-01-23 | 23.500 | 23.700 | 23.500 | 23.640 | 20.968 | 7,248,253 |
| 2024-01-22 | 23.290 | 23.450 | 23.270 | 23.450 | 20.800 | 6,526,328 |
| 2024-01-19 | 23.110 | 23.280 | 23.080 | 23.200 | 20.578 | 7,982,691 |
| 2024-01-18 | 22.790 | 23.030 | 22.735 | 22.850 | 20.267 | 5,627,007 |
| 2024-01-17 | 23.020 | 23.050 | 22.830 | 22.900 | 20.312 | 5,625,767 |
| 2024-01-16 | 23.190 | 23.235 | 23.050 | 23.070 | 20.462 | 3,749,946 |
| 2024-01-15 | 23.190 | 23.330 | 23.120 | 23.290 | 20.658 | 2,949,433 |
| 2024-01-12 | 23.100 | 23.230 | 23.030 | 23.190 | 20.569 | 2,915,308 |
| 2024-01-11 | 23.190 | 23.280 | 23.070 | 23.240 | 20.613 | 5,138,178 |
| 2024-01-10 | 23.010 | 23.180 | 22.930 | 22.960 | 20.365 | 3,355,135 |
| 2024-01-09 | 23.040 | 23.150 | 23.000 | 23.100 | 20.489 | 5,058,224 |
| 2024-01-08 | 22.860 | 22.980 | 22.740 | 22.880 | 20.294 | 3,951,978 |
| 2024-01-05 | 22.760 | 22.860 | 22.650 | 22.860 | 20.276 | 4,512,253 |
| 2024-01-04 | 22.750 | 22.780 | 22.520 | 22.640 | 20.081 | 8,144,511 |
| 2024-01-03 | 22.900 | 22.980 | 22.850 | 22.870 | 20.285 | 3,150,761 |
| 2024-01-02 | 22.930 | 23.130 | 22.910 | 23.080 | 20.471 | 3,286,771 |
| 2023-12-29 | 22.970 | 23.010 | 22.815 | 22.900 | 20.312 | 3,630,417 |
| 2023-12-28 | 23.000 | 23.010 | 22.920 | 23.010 | 20.409 | 3,723,012 |
| 2023-12-27 | 23.000 | 23.055 | 22.830 | 22.880 | 20.294 | 3,030,998 |
| 2023-12-22 | 22.850 | 22.900 | 22.770 | 22.840 | 20.258 | 8,360,263 |
| 2023-12-21 | 22.880 | 22.910 | 22.770 | 22.850 | 20.267 | 10,446,510 |
| 2023-12-20 | 22.790 | 22.890 | 22.680 | 22.880 | 20.294 | 7,101,593 |
| 2023-12-19 | 22.470 | 22.670 | 22.390 | 22.650 | 20.090 | 6,176,612 |
| 2023-12-18 | 22.370 | 22.480 | 22.310 | 22.480 | 19.939 | 3,926,915 |
| 2023-12-15 | 22.400 | 22.540 | 22.310 | 22.490 | 19.948 | 17,441,600 |
| 2023-12-14 | 22.340 | 22.450 | 22.270 | 22.290 | 19.771 | 6,884,678 |
| 2023-12-13 | 22.040 | 22.170 | 22.020 | 22.140 | 19.638 | 4,506,574 |
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.