Westpac Banking Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	22.040	22.170	22.020	22.140	19.638	4,506,574
2023-12-12	21.970	22.050	21.880	21.940	19.460	3,573,041
2023-12-11	21.890	22.030	21.850	21.940	19.460	6,113,627
2023-12-08	21.810	22.000	21.730	21.920	19.442	4,690,071
2023-12-07	21.820	21.940	21.750	21.910	19.434	5,521,122
2023-12-06	21.520	21.830	21.490	21.790	19.327	9,700,736
2023-12-05	21.440	21.440	21.300	21.420	18.999	4,728,081
2023-12-04	21.410	21.500	21.340	21.390	18.972	4,453,656
2023-12-01	21.350	21.370	21.230	21.270	18.866	4,805,152
2023-11-30	21.250	21.400	21.160	21.370	18.955	10,615,760
2023-11-29	21.240	21.320	21.110	21.150	18.760	4,916,678
2023-11-28	21.190	21.380	21.170	21.250	18.848	3,934,784
2023-11-27	21.460	21.460	21.100	21.100	18.715	3,856,822
2023-11-24	21.310	21.450	21.280	21.330	18.919	3,330,750
2023-11-23	21.210	21.350	21.160	21.310	18.901	4,510,697
2023-11-22	21.240	21.340	21.150	21.230	18.830	4,245,500
2023-11-21	21.270	21.290	21.165	21.290	18.884	4,841,965
2023-11-20	21.130	21.280	21.100	21.220	18.822	4,912,246
2023-11-17	21.160	21.200	20.985	21.100	18.715	5,342,662
2023-11-16	21.270	21.290	21.120	21.150	18.760	4,656,916
2023-11-15	21.240	21.320	21.150	21.150	18.760	7,420,728
2023-11-14	21.020	21.070	20.880	21.010	18.635	6,754,941
2023-11-13	20.800	20.860	20.720	20.800	18.449	6,785,133
2023-11-10	21.150	21.210	20.810	20.860	18.502	9,369,286
2023-11-09	20.950	21.320	20.940	21.190	18.795	13,234,260
2023-11-08	21.460	21.750	21.450	21.650	18.564	8,635,759
2023-11-07	21.710	21.790	21.245	21.330	18.290	12,576,820
2023-11-06	21.780	22.330	21.740	21.920	18.796	14,802,360
2023-11-03	21.460	21.580	21.390	21.500	18.436	7,177,724
2023-11-02	21.150	21.280	21.090	21.170	18.153	6,960,777
2023-11-01	20.680	20.770	20.570	20.740	17.784	4,636,039
2023-10-31	20.600	20.650	20.480	20.600	17.664	7,335,213
2023-10-30	20.500	20.570	20.410	20.460	17.544	6,564,560
2023-10-27	20.650	20.795	20.640	20.670	17.724	6,188,138
2023-10-26	20.690	20.750	20.520	20.570	17.638	8,153,333
2023-10-25	20.920	20.980	20.740	20.800	17.836	6,717,062
2023-10-24	20.860	21.030	20.860	20.880	17.904	5,556,180
2023-10-23	20.800	20.870	20.770	20.840	17.870	7,253,233
2023-10-20	21.010	21.090	20.860	20.860	17.887	9,152,861
2023-10-19	21.200	21.270	21.010	21.150	18.136	10,942,750
2023-10-18	21.510	21.570	21.450	21.450	18.393	7,793,848
2023-10-17	21.430	21.560	21.420	21.480	18.419	4,396,366
2023-10-16	21.340	21.410	21.240	21.310	18.273	4,338,982
2023-10-13	21.430	21.590	21.400	21.480	18.419	3,488,796
2023-10-12	21.550	21.750	21.500	21.630	18.547	5,890,698
2023-10-11	21.440	21.505	21.300	21.440	18.384	3,893,247
2023-10-10	21.590	21.600	21.310	21.480	18.419	6,785,316
2023-10-09	21.440	21.590	21.330	21.420	18.367	4,731,866
2023-10-06	21.150	21.440	21.105	21.440	18.384	8,663,192
2023-10-05	20.850	21.090	20.820	21.010	18.016	7,617,256
2023-10-04	20.950	21.040	20.730	20.740	17.784	9,276,631
2023-10-03	20.830	21.180	20.780	21.050	18.050	7,669,751
2023-10-02	21.150	21.180	20.980	21.130	18.118	3,514,760
2023-09-29	21.150	21.200	21.065	21.150	18.136	5,898,677
2023-09-28	21.100	21.245	21.060	21.130	18.118	3,381,611
2023-09-27	21.060	21.235	21.050	21.190	18.170	5,277,856
2023-09-26	21.030	21.140	20.900	21.050	18.050	5,557,913
2023-09-25	20.930	21.120	20.860	21.120	18.110	4,448,333
2023-09-22	20.680	21.210	20.670	21.140	18.127	8,808,508
2023-09-21	21.280	21.460	20.975	20.990	17.998	10,987,130

← NewerPage 13 of 22 · 1,268 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.