Westpac Banking Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	19.930	20.040	19.790	19.940	16.102	5,781,973
2022-07-13	20.190	20.200	19.955	20.160	16.280	6,624,638
2022-07-12	20.170	20.170	19.920	20.100	16.232	6,550,625
2022-07-11	19.970	20.140	19.790	19.940	16.102	4,086,683
2022-07-08	20.060	20.120	19.915	19.950	16.110	4,255,108
2022-07-07	19.860	20.000	19.720	20.000	16.151	5,529,932
2022-07-06	19.700	20.000	19.600	19.850	16.030	8,508,166
2022-07-05	19.570	19.825	19.465	19.670	15.884	6,092,477
2022-07-04	19.740	19.840	19.615	19.670	15.884	6,486,915
2022-07-01	19.710	19.830	19.420	19.420	15.682	7,318,690
2022-06-30	19.840	19.840	19.500	19.500	15.747	10,062,620
2022-06-29	19.620	19.990	19.620	19.940	16.102	7,427,892
2022-06-28	19.960	19.960	19.620	19.750	15.949	8,230,601
2022-06-27	19.890	20.010	19.800	19.920	16.086	8,181,294
2022-06-24	19.550	19.570	19.290	19.480	15.731	7,639,110
2022-06-23	19.680	19.840	19.620	19.620	15.844	5,870,302
2022-06-22	19.780	19.780	19.440	19.530	15.771	7,216,133
2022-06-21	19.400	19.760	19.210	19.710	15.917	8,808,659
2022-06-20	19.300	19.440	19.130	19.190	15.497	6,849,820
2022-06-17	18.930	19.250	18.800	19.190	15.497	20,833,660
2022-06-16	19.810	19.915	19.280	19.330	15.610	17,172,480
2022-06-15	19.970	20.270	19.650	19.700	15.909	12,359,390
2022-06-14	19.600	20.225	19.260	20.070	16.207	22,294,461
2022-06-10	21.080	21.650	20.850	20.850	16.837	11,798,200
2022-06-09	21.650	21.690	21.030	21.170	17.096	17,412,561
2022-06-08	23.290	23.410	21.960	21.980	17.750	18,364,330
2022-06-07	23.830	23.840	23.410	23.410	18.904	9,558,475
2022-06-06	23.920	24.040	23.850	23.920	19.316	4,237,160
2022-06-03	24.130	24.140	23.875	24.000	19.381	10,033,040
2022-06-02	23.860	24.030	23.830	23.930	19.324	6,010,302
2022-06-01	24.050	24.150	23.980	24.100	19.462	6,653,907
2022-05-31	24.070	24.160	23.810	23.870	19.276	26,944,020
2022-05-30	24.270	24.280	24.040	24.220	19.559	6,369,614
2022-05-27	24.190	24.220	23.950	24.090	19.454	4,295,132
2022-05-26	23.970	24.190	23.900	23.900	19.300	6,558,947
2022-05-25	23.620	24.045	23.620	23.870	19.276	6,278,710
2022-05-24	23.400	23.700	23.400	23.540	19.009	4,875,201
2022-05-23	23.570	23.620	23.360	23.410	18.904	3,919,058
2022-05-20	23.380	23.580	23.350	23.570	19.034	6,625,393
2022-05-19	23.450	23.670	23.370	23.450	18.937	12,342,500
2022-05-18	24.490	24.550	24.360	24.440	19.244	7,250,880
2022-05-17	24.440	24.610	24.410	24.460	19.259	7,260,079
2022-05-16	24.160	24.450	24.100	24.380	19.196	5,646,679
2022-05-13	23.790	24.070	23.660	24.000	18.897	9,811,199
2022-05-12	24.200	24.220	23.760	23.790	18.732	9,380,008
2022-05-11	24.600	24.640	24.130	24.250	19.094	7,741,204
2022-05-10	24.500	24.650	24.350	24.650	19.409	10,298,440
2022-05-09	24.500	24.600	24.120	24.600	19.370	13,070,410
2022-05-06	23.850	23.890	23.660	23.830	18.763	7,045,899
2022-05-05	24.020	24.110	23.680	24.010	18.905	8,204,674
2022-05-04	24.100	24.240	23.940	24.070	18.952	5,075,451
2022-05-03	23.730	24.000	23.650	23.900	18.818	3,997,234
2022-05-02	23.760	24.000	23.740	23.880	18.803	4,338,856
2022-04-29	23.670	23.870	23.620	23.870	18.795	7,047,056
2022-04-28	23.560	23.670	23.530	23.590	18.574	4,255,279
2022-04-27	23.720	23.740	23.395	23.450	18.464	7,860,256
2022-04-26	24.000	24.040	23.620	23.900	18.818	6,814,914
2022-04-22	24.420	24.500	24.150	24.210	19.063	7,725,522
2022-04-21	24.580	24.670	24.490	24.510	19.299	5,376,156
2022-04-20	24.570	24.650	24.335	24.360	19.181	4,782,184

← NewerPage 19 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.