Westpac Banking Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	21.690	21.720	21.470	21.530	18.461	7,521,547
2023-09-19	21.700	21.735	21.550	21.690	18.599	4,658,417
2023-09-18	21.740	21.880	21.650	21.790	18.684	2,912,807
2023-09-15	21.830	21.970	21.770	21.770	18.667	8,453,934
2023-09-14	21.490	21.700	21.450	21.620	18.539	6,657,658
2023-09-13	21.520	21.620	21.440	21.490	18.427	5,035,878
2023-09-12	21.490	21.560	21.390	21.560	18.487	3,688,810
2023-09-11	21.150	21.580	21.150	21.550	18.479	5,032,438
2023-09-08	21.200	21.240	21.035	21.170	18.153	4,028,081
2023-09-07	21.120	21.210	21.040	21.120	18.110	4,277,057
2023-09-06	21.500	21.580	21.170	21.190	18.170	5,963,786
2023-09-05	21.750	21.830	21.430	21.530	18.461	4,583,357
2023-09-04	21.810	21.880	21.750	21.830	18.719	3,719,371
2023-09-01	21.890	21.890	21.740	21.790	18.684	3,134,564
2023-08-31	21.790	21.970	21.750	21.950	18.822	8,929,070
2023-08-30	21.680	21.880	21.640	21.720	18.624	4,888,134
2023-08-29	21.440	21.570	21.410	21.550	18.479	4,475,351
2023-08-28	21.350	21.480	21.350	21.380	18.333	2,873,055
2023-08-25	21.250	21.365	21.220	21.320	18.281	9,002,650
2023-08-24	21.140	21.490	21.140	21.430	18.376	5,172,193
2023-08-23	20.800	21.250	20.800	21.140	18.127	5,354,874
2023-08-22	20.600	20.910	20.590	20.880	17.904	9,699,985
2023-08-21	21.100	21.190	20.620	20.620	17.681	12,657,800
2023-08-18	21.310	21.400	21.220	21.270	18.239	5,722,886
2023-08-17	21.570	21.675	21.360	21.360	18.316	7,714,868
2023-08-16	21.780	21.890	21.580	21.780	18.676	6,418,470
2023-08-15	21.840	22.080	21.840	21.970	18.839	3,495,842
2023-08-14	21.970	22.060	21.870	21.910	18.787	3,345,662
2023-08-11	22.130	22.270	22.070	22.150	18.993	3,253,606
2023-08-10	22.060	22.140	21.880	22.140	18.985	4,542,017
2023-08-09	21.920	22.150	21.810	22.070	18.925	5,699,945
2023-08-08	21.920	21.980	21.710	21.710	18.616	4,714,523
2023-08-07	21.890	21.900	21.750	21.830	18.719	4,454,518
2023-08-04	21.930	22.130	21.890	21.980	18.847	4,499,946
2023-08-03	21.910	21.960	21.740	21.900	18.779	4,430,064
2023-08-02	22.270	22.310	21.910	21.980	18.847	5,039,005
2023-08-01	22.220	22.500	22.200	22.430	19.233	4,488,804
2023-07-31	22.240	22.360	22.220	22.340	19.156	4,036,192
2023-07-28	22.230	22.330	22.095	22.280	19.105	3,787,244
2023-07-27	22.300	22.440	22.200	22.350	19.165	6,546,579
2023-07-26	21.730	22.100	21.690	22.090	18.942	4,854,050
2023-07-25	21.950	21.950	21.630	21.730	18.633	4,352,796
2023-07-24	22.080	22.120	21.900	21.960	18.830	7,520,794
2023-07-21	22.200	22.200	21.880	21.980	18.847	7,763,150
2023-07-20	22.230	22.440	21.980	22.120	18.967	8,130,315
2023-07-19	21.950	22.060	21.810	22.060	18.916	11,457,720
2023-07-18	21.560	21.770	21.500	21.600	18.522	5,760,728
2023-07-17	21.470	21.500	21.380	21.430	18.376	5,699,618
2023-07-14	21.450	21.550	21.340	21.460	18.401	5,446,440
2023-07-13	21.400	21.480	21.310	21.460	18.401	6,470,149
2023-07-12	21.300	21.300	21.140	21.210	18.187	4,818,605
2023-07-11	20.950	21.170	20.930	21.170	18.153	4,634,763
2023-07-10	20.950	21.030	20.780	20.840	17.870	3,335,493
2023-07-07	20.870	20.990	20.800	20.850	17.878	5,162,489
2023-07-06	21.290	21.370	21.150	21.150	18.136	5,913,267
2023-07-05	21.740	21.740	21.415	21.520	18.453	4,886,400
2023-07-04	21.390	21.720	21.330	21.680	18.590	4,859,355
2023-07-03	21.360	21.490	21.280	21.430	18.376	5,463,253
2023-06-30	21.440	21.470	21.210	21.340	18.299	7,244,956
2023-06-29	21.430	21.520	21.335	21.420	18.367	11,012,730

← NewerPage 14 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.