Westpac Banking Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	22.980	23.440	22.850	23.440	19.451	6,422,945
2023-01-03	23.380	23.460	22.600	22.730	18.862	5,568,872
2022-12-30	23.360	23.520	23.310	23.350	19.376	4,010,124
2022-12-29	23.490	23.490	23.090	23.270	19.310	3,645,448
2022-12-28	23.500	23.600	23.390	23.490	19.492	3,424,307
2022-12-23	23.400	23.525	23.380	23.500	19.501	2,705,357
2022-12-22	23.640	23.760	23.470	23.550	19.542	8,021,837
2022-12-21	23.450	23.590	23.320	23.550	19.542	5,608,148
2022-12-20	23.410	23.480	23.090	23.280	19.318	4,663,779
2022-12-19	23.140	23.320	23.120	23.250	19.293	4,742,318
2022-12-16	23.260	23.370	23.100	23.300	19.335	12,632,450
2022-12-15	23.530	23.760	23.460	23.500	19.501	5,051,345
2022-12-14	23.750	23.810	23.340	23.570	19.559	6,599,274
2022-12-13	23.650	23.750	23.490	23.660	19.633	5,473,939
2022-12-12	23.460	23.460	23.230	23.360	19.385	4,298,410
2022-12-09	23.400	23.550	23.360	23.440	19.451	4,943,672
2022-12-08	23.580	23.610	23.290	23.290	19.326	4,869,515
2022-12-07	23.600	23.670	23.260	23.570	19.559	7,886,646
2022-12-06	23.760	23.950	23.690	23.750	19.708	5,311,225
2022-12-05	23.820	23.880	23.710	23.720	19.683	4,611,296
2022-12-02	23.760	23.840	23.550	23.760	19.716	5,716,248
2022-12-01	23.900	24.020	23.830	23.920	19.849	5,038,538
2022-11-30	23.920	23.940	23.630	23.770	19.725	13,080,520
2022-11-29	23.800	23.880	23.650	23.830	19.775	4,575,157
2022-11-28	24.040	24.040	23.700	23.760	19.716	5,927,028
2022-11-25	24.000	24.060	23.890	23.990	19.907	4,042,997
2022-11-24	24.100	24.120	23.870	23.870	19.808	4,607,453
2022-11-23	24.100	24.110	23.955	24.080	19.982	4,905,587
2022-11-22	23.990	24.120	23.900	23.940	19.866	5,745,200
2022-11-21	23.820	23.970	23.770	23.970	19.891	8,475,711
2022-11-18	23.390	23.710	23.320	23.620	19.600	8,715,401
2022-11-17	23.440	23.440	23.200	23.200	19.252	11,284,810
2022-11-16	23.850	23.970	23.660	23.840	19.252	8,685,483
2022-11-15	23.950	24.260	23.900	23.960	19.349	7,793,526
2022-11-14	24.080	24.080	23.620	23.850	19.260	7,187,223
2022-11-11	24.040	24.180	23.950	24.080	19.446	10,172,810
2022-11-10	23.740	23.820	23.470	23.610	19.066	6,979,520
2022-11-09	23.400	23.790	23.340	23.720	19.155	7,278,073
2022-11-08	23.360	23.700	23.300	23.660	19.106	9,110,951
2022-11-07	23.750	23.820	23.060	23.190	18.727	13,695,210
2022-11-04	23.840	24.140	23.710	24.140	19.494	6,529,271
2022-11-03	24.200	24.260	23.890	23.910	19.308	7,607,029
2022-11-02	24.290	24.500	24.150	24.500	19.785	6,789,184
2022-11-01	24.180	24.320	23.880	24.320	19.639	5,832,353
2022-10-31	24.100	24.220	24.040	24.110	19.470	7,743,943
2022-10-28	23.690	24.030	23.680	23.990	19.373	5,636,736
2022-10-27	24.060	24.070	23.300	23.770	19.195	7,582,056
2022-10-26	23.920	24.080	23.880	24.010	19.389	5,688,432
2022-10-25	23.920	24.060	23.870	23.900	19.300	5,312,569
2022-10-24	24.000	24.110	23.805	23.870	19.276	6,116,367
2022-10-21	23.580	23.730	23.400	23.730	19.163	7,791,814
2022-10-20	23.520	23.920	23.510	23.920	19.316	8,456,614
2022-10-19	24.000	24.160	23.650	23.650	19.098	9,054,932
2022-10-18	23.710	23.990	23.710	23.980	19.365	7,414,171
2022-10-17	23.350	23.520	23.310	23.430	18.921	6,477,486
2022-10-14	23.580	23.700	23.360	23.500	18.977	9,300,348
2022-10-13	22.990	23.380	22.920	23.070	18.630	12,667,720
2022-10-12	21.640	22.520	21.610	22.410	18.097	10,260,960
2022-10-11	21.700	21.780	21.520	21.600	17.443	4,514,959
2022-10-10	21.690	21.790	21.430	21.580	17.427	5,484,796

← NewerPage 17 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.