Westpac Banking Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	21.220	21.450	21.110	21.400	18.350	8,479,611
2023-06-27	20.800	21.120	20.740	21.010	18.016	7,732,820
2023-06-26	20.660	20.750	20.560	20.680	17.733	7,200,609
2023-06-23	20.900	21.000	20.590	20.750	17.793	7,379,470
2023-06-22	21.210	21.220	20.920	21.040	18.041	6,444,112
2023-06-21	21.480	21.480	21.190	21.220	18.196	7,597,549
2023-06-20	21.230	21.490	21.140	21.430	18.376	6,178,142
2023-06-19	21.000	21.180	20.960	21.150	18.136	7,034,428
2023-06-16	20.750	20.910	20.575	20.910	17.930	17,502,080
2023-06-15	20.600	20.670	20.500	20.600	17.664	6,341,225
2023-06-14	20.400	20.570	20.380	20.560	17.630	8,443,158
2023-06-13	20.210	20.300	20.180	20.300	17.407	4,552,223
2023-06-09	20.190	20.300	20.120	20.250	17.364	7,926,795
2023-06-08	20.090	20.220	20.050	20.190	17.312	14,395,020
2023-06-07	20.470	20.470	20.030	20.030	17.175	9,436,336
2023-06-06	20.620	20.675	20.340	20.340	17.441	10,216,680
2023-06-05	20.800	20.940	20.680	20.770	17.810	7,988,893
2023-06-02	20.540	20.690	20.450	20.540	17.613	8,141,012
2023-06-01	20.640	20.790	20.590	20.600	17.664	6,839,589
2023-05-31	21.040	21.130	20.680	20.680	17.733	15,544,970
2023-05-30	21.180	21.240	21.060	21.110	18.101	4,933,243
2023-05-29	21.180	21.250	21.120	21.160	18.144	4,955,750
2023-05-26	20.850	21.000	20.840	20.920	17.938	5,044,266
2023-05-25	21.060	21.150	20.860	20.890	17.913	6,751,075
2023-05-24	21.230	21.240	21.060	21.230	18.204	4,677,096
2023-05-23	21.000	21.285	20.940	21.260	18.230	6,858,655
2023-05-22	21.330	21.330	21.060	21.060	18.058	3,574,756
2023-05-19	21.080	21.300	21.050	21.230	18.204	7,280,684
2023-05-18	21.090	21.120	20.940	20.960	17.973	5,231,668
2023-05-17	20.970	21.020	20.780	20.920	17.938	7,333,463
2023-05-16	21.110	21.280	21.110	21.130	18.118	6,141,276
2023-05-15	21.000	21.130	20.970	21.130	18.118	4,151,201
2023-05-12	21.260	21.350	21.040	21.090	18.084	8,581,313
2023-05-11	20.990	21.200	20.920	21.130	18.118	10,864,680
2023-05-10	21.700	21.780	21.580	21.700	18.007	10,972,420
2023-05-09	21.430	21.790	21.230	21.770	18.065	13,320,450
2023-05-08	21.800	22.080	21.540	21.740	18.040	10,654,800
2023-05-05	21.250	21.560	21.020	21.350	17.717	9,705,446
2023-05-04	21.340	21.600	21.050	21.250	17.634	12,362,510
2023-05-03	22.250	22.250	22.020	22.160	18.389	7,282,896
2023-05-02	22.470	22.700	22.400	22.550	18.712	7,503,662
2023-05-01	22.660	22.670	22.450	22.560	18.721	5,527,740
2023-04-28	22.410	22.590	22.370	22.470	18.646	6,365,731
2023-04-27	22.320	22.320	22.140	22.260	18.472	3,954,682
2023-04-26	22.230	22.310	22.130	22.310	18.513	6,761,015
2023-04-24	22.390	22.430	22.245	22.250	18.463	2,939,923
2023-04-21	22.390	22.480	22.140	22.290	18.497	8,663,420
2023-04-20	22.380	22.650	22.350	22.570	18.729	6,916,373
2023-04-19	22.160	22.305	22.140	22.230	18.447	3,632,362
2023-04-18	22.260	22.320	22.170	22.280	18.488	3,908,295
2023-04-17	22.420	22.520	22.220	22.260	18.472	4,335,857
2023-04-14	21.970	22.300	21.920	22.250	18.463	3,637,786
2023-04-13	22.150	22.280	22.020	22.090	18.331	4,117,377
2023-04-12	22.280	22.280	22.040	22.120	18.356	3,461,980
2023-04-11	21.970	22.210	21.910	22.150	18.380	4,857,257
2023-04-06	21.910	21.940	21.640	21.770	18.065	3,039,897
2023-04-05	21.700	21.850	21.670	21.780	18.073	4,385,839
2023-04-04	22.000	22.000	21.740	21.800	18.090	4,575,880
2023-04-03	21.720	22.130	21.700	21.890	18.165	5,710,202
2023-03-31	21.750	21.840	21.630	21.660	17.974	4,761,666

← NewerPage 15 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.