Westpac Banking Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	21.520	21.770	21.490	21.690	17.999	5,888,043
2023-03-29	21.440	21.470	21.230	21.370	17.733	5,637,101
2023-03-28	21.400	21.560	21.315	21.530	17.866	5,617,615
2023-03-27	21.330	21.410	21.200	21.230	17.617	3,463,000
2023-03-24	21.130	21.260	21.090	21.200	17.592	4,648,616
2023-03-23	21.280	21.440	21.230	21.330	17.700	4,279,000
2023-03-22	21.740	21.890	21.430	21.430	17.783	8,337,574
2023-03-21	21.370	21.620	21.265	21.420	17.775	4,693,827
2023-03-20	21.020	21.370	21.000	21.120	17.526	4,997,177
2023-03-17	21.370	21.540	21.170	21.240	17.625	12,766,360
2023-03-16	21.270	21.400	21.140	21.190	17.584	13,794,380
2023-03-15	21.650	21.750	21.420	21.650	17.966	8,221,175
2023-03-14	21.080	21.420	20.950	21.410	17.766	14,234,440
2023-03-13	21.750	21.940	21.490	21.490	17.833	6,658,623
2023-03-10	21.900	21.900	21.640	21.790	18.082	8,131,160
2023-03-09	22.220	22.380	22.150	22.380	18.571	4,101,580
2023-03-08	22.340	22.370	22.060	22.110	18.347	4,696,610
2023-03-07	22.180	22.370	22.110	22.370	18.563	5,169,843
2023-03-06	21.840	22.190	21.830	22.090	18.331	5,617,327
2023-03-03	21.790	21.820	21.610	21.730	18.032	5,807,856
2023-03-02	22.000	22.100	21.540	21.640	17.957	8,937,201
2023-03-01	22.380	22.390	22.040	22.070	18.314	7,561,358
2023-02-28	22.630	22.830	22.530	22.530	18.696	7,314,216
2023-02-27	22.720	22.800	22.570	22.730	18.862	3,367,406
2023-02-24	22.680	22.780	22.610	22.670	18.812	3,235,801
2023-02-23	22.730	22.890	22.660	22.660	18.804	3,804,314
2023-02-22	22.800	22.910	22.670	22.870	18.978	4,095,522
2023-02-21	22.970	23.000	22.660	22.840	18.953	3,792,075
2023-02-20	22.830	23.130	22.770	23.010	19.094	3,612,313
2023-02-17	22.730	22.915	22.640	22.780	18.903	7,516,639
2023-02-16	22.880	23.120	22.750	22.760	18.887	8,897,782
2023-02-15	23.140	23.310	22.640	22.830	18.945	16,023,320
2023-02-14	23.920	24.095	23.710	23.860	19.799	5,936,336
2023-02-13	23.790	23.820	23.650	23.700	19.667	4,684,017
2023-02-10	23.810	23.910	23.720	23.840	19.783	5,830,041
2023-02-09	23.880	23.970	23.775	23.900	19.833	3,616,793
2023-02-08	23.840	23.940	23.760	23.900	19.833	4,018,066
2023-02-07	23.890	23.990	23.650	23.730	19.692	4,933,706
2023-02-06	23.900	23.960	23.675	23.850	19.791	3,685,746
2023-02-03	23.670	23.960	23.620	23.920	19.849	5,246,838
2023-02-02	23.770	23.780	23.480	23.500	19.501	4,242,412
2023-02-01	23.810	23.930	23.540	23.600	19.584	6,298,093
2023-01-31	23.820	23.880	23.680	23.720	19.683	5,106,623
2023-01-30	23.960	24.030	23.710	23.750	19.708	3,971,866
2023-01-27	23.820	23.970	23.760	23.930	19.858	4,699,798
2023-01-25	23.700	23.780	23.600	23.670	19.642	4,024,487
2023-01-24	23.820	23.840	23.540	23.650	19.625	4,611,574
2023-01-23	23.910	24.020	23.835	23.890	19.824	4,573,364
2023-01-20	24.000	24.140	23.920	24.000	19.916	8,202,845
2023-01-19	23.840	23.980	23.820	23.950	19.874	4,066,968
2023-01-18	23.920	23.975	23.780	23.820	19.766	3,742,110
2023-01-17	23.870	24.100	23.830	23.930	19.858	5,501,940
2023-01-16	23.850	24.000	23.790	23.930	19.858	4,756,014
2023-01-13	23.550	23.770	23.535	23.760	19.716	5,121,148
2023-01-12	23.420	23.550	23.375	23.500	19.501	6,449,680
2023-01-11	23.520	23.520	23.270	23.300	19.335	3,067,959
2023-01-10	23.320	23.470	23.290	23.410	19.426	3,833,750
2023-01-09	23.650	23.700	23.370	23.370	19.393	3,291,916
2023-01-06	23.470	23.600	23.360	23.400	19.418	3,435,776
2023-01-05	23.520	23.775	23.400	23.470	19.476	6,663,334

← NewerPage 16 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.