Westpac Banking Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	21.680	21.970	21.670	21.880	17.669	5,749,145
2022-10-06	21.980	22.080	21.910	21.940	17.717	6,406,272
2022-10-05	21.840	22.220	21.790	22.150	17.887	11,759,780
2022-10-04	20.890	21.540	20.870	21.430	17.306	10,829,990
2022-10-03	20.700	20.810	20.420	20.600	16.635	4,887,450
2022-09-30	21.040	21.040	20.540	20.640	16.668	10,879,390
2022-09-29	21.160	21.310	21.120	21.120	17.055	7,723,097
2022-09-28	20.900	21.080	20.800	20.930	16.902	6,276,362
2022-09-27	21.150	21.270	21.030	21.060	17.007	7,109,898
2022-09-26	21.150	21.270	21.000	21.180	17.104	7,245,913
2022-09-23	21.510	21.590	21.350	21.420	17.297	6,334,644
2022-09-21	21.720	21.800	21.590	21.730	17.548	5,691,875
2022-09-20	21.760	21.940	21.700	21.890	17.677	6,372,310
2022-09-19	21.590	21.600	21.420	21.550	17.402	4,194,669
2022-09-16	21.490	21.715	21.440	21.530	17.386	13,339,680
2022-09-15	21.280	21.630	21.260	21.540	17.394	10,980,870
2022-09-14	21.100	21.190	21.010	21.190	17.112	5,759,459
2022-09-13	21.620	21.680	21.505	21.590	17.435	4,192,536
2022-09-12	21.320	21.550	21.310	21.470	17.338	4,392,343
2022-09-09	21.220	21.680	21.200	21.250	17.160	7,829,498
2022-09-08	20.960	21.250	20.850	21.170	17.096	5,880,367
2022-09-07	21.180	21.310	20.780	20.830	16.821	6,826,868
2022-09-06	21.300	21.420	21.200	21.270	17.176	4,412,182
2022-09-05	21.400	21.420	21.200	21.350	17.241	3,164,675
2022-09-02	21.270	21.480	21.230	21.400	17.281	4,052,776
2022-09-01	21.310	21.390	21.030	21.230	17.144	6,735,527
2022-08-31	21.280	21.610	21.280	21.610	17.451	8,148,605
2022-08-30	21.280	21.450	21.280	21.280	17.184	5,049,960
2022-08-29	21.250	21.340	21.160	21.270	17.176	4,858,793
2022-08-26	21.550	21.800	21.550	21.680	17.507	3,903,593
2022-08-25	21.500	21.620	21.400	21.590	17.435	4,461,470
2022-08-24	21.340	21.520	21.270	21.380	17.265	5,632,321
2022-08-23	21.500	21.590	21.310	21.360	17.249	6,336,297
2022-08-22	22.070	22.140	21.700	21.800	17.604	6,274,644
2022-08-19	22.150	22.210	22.030	22.180	17.911	8,380,207
2022-08-18	22.580	22.590	22.310	22.340	18.040	5,316,837
2022-08-17	22.510	22.590	22.370	22.520	18.186	5,093,830
2022-08-16	22.460	22.590	22.260	22.340	18.040	5,344,659
2022-08-15	22.500	22.540	22.330	22.430	18.113	4,553,446
2022-08-12	22.400	22.690	22.380	22.660	18.299	5,774,544
2022-08-11	22.400	22.490	22.270	22.480	18.153	5,243,205
2022-08-10	22.000	22.290	21.915	22.200	17.927	6,487,316
2022-08-09	22.000	22.020	21.730	21.900	17.685	6,709,172
2022-08-08	21.940	22.100	21.840	22.070	17.822	3,955,084
2022-08-05	21.950	22.000	21.860	21.960	17.734	3,523,637
2022-08-04	21.980	22.080	21.845	21.850	17.645	3,950,722
2022-08-03	21.760	21.840	21.580	21.750	17.564	5,826,387
2022-08-02	21.610	22.020	21.560	22.000	17.766	6,402,716
2022-08-01	21.500	21.660	21.230	21.660	17.491	6,824,049
2022-07-29	21.510	21.600	21.470	21.510	17.370	7,000,330
2022-07-28	21.610	21.650	21.410	21.430	17.306	5,165,682
2022-07-27	21.100	21.530	21.050	21.410	17.289	5,459,593
2022-07-26	21.180	21.330	21.060	21.130	17.063	4,154,836
2022-07-25	21.040	21.060	20.900	21.050	16.999	4,615,936
2022-07-22	20.740	21.180	20.700	21.070	17.015	9,496,390
2022-07-21	20.600	20.840	20.510	20.840	16.829	7,914,494
2022-07-20	20.500	20.630	20.450	20.530	16.579	5,430,572
2022-07-19	20.120	20.355	20.010	20.300	16.393	5,867,433
2022-07-18	20.100	20.185	20.050	20.150	16.272	6,103,222
2022-07-15	19.830	19.900	19.520	19.900	16.070	5,555,754

← NewerPage 18 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.