Westpac Banking Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	36.550	37.140	36.520	37.140	37.140	3,498,060
2026-07-23	36.600	36.950	36.575	36.640	36.640	4,347,465
2026-07-22	36.220	36.430	36.070	36.340	36.340	2,383,554
2026-07-21	36.360	36.460	36.085	36.220	36.220	3,287,721
2026-07-20	36.480	36.820	36.435	36.660	36.660	3,569,101
2026-07-17	36.700	36.750	36.180	36.560	36.560	4,492,144
2026-07-16	36.800	36.800	36.520	36.630	36.630	3,823,176
2026-07-15	36.470	36.840	36.310	36.580	36.580	2,770,208
2026-07-14	36.750	36.770	36.260	36.640	36.640	2,957,176
2026-07-13	36.500	36.900	36.400	36.900	36.900	2,798,586
2026-07-10	36.180	36.610	36.060	36.540	36.540	2,367,694
2026-07-09	36.070	36.360	35.740	36.200	36.200	3,170,827
2026-07-08	35.690	36.470	35.340	36.250	36.250	5,146,577
2026-07-07	35.520	36.130	35.260	36.130	36.130	3,608,341
2026-07-06	35.510	35.620	35.250	35.290	35.290	2,521,973
2026-07-03	35.650	35.870	35.400	35.690	35.690	3,247,832
2026-07-02	34.650	35.480	34.410	35.460	35.460	4,774,749
2026-07-01	35.200	35.200	34.300	34.700	34.700	4,492,806
2026-06-30	35.400	35.790	34.980	35.210	35.210	6,847,267
2026-06-29	35.140	35.470	35.000	35.240	35.240	3,754,138
2026-06-26	34.900	35.360	34.680	35.140	35.140	4,070,840
2026-06-25	35.930	36.000	34.960	35.060	35.060	6,756,339
2026-06-24	35.630	35.920	35.250	35.780	35.780	5,410,025
2026-06-23	35.220	35.540	35.100	35.480	35.480	5,687,180
2026-06-22	34.880	35.120	34.645	35.120	35.120	4,024,545
2026-06-19	35.030	35.140	34.715	35.010	35.010	11,142,190
2026-06-18	35.700	35.900	34.950	35.160	35.160	6,130,376
2026-06-17	35.550	36.090	35.500	35.560	35.560	3,767,279
2026-06-16	34.850	35.750	34.630	35.750	35.750	5,084,345
2026-06-15	35.270	35.590	34.910	35.320	35.320	4,861,002
2026-06-12	35.000	35.170	34.710	35.000	35.000	3,272,282
2026-06-11	34.850	35.290	34.500	34.500	34.500	5,437,877
2026-06-10	34.700	35.410	34.520	35.410	35.410	6,538,003
2026-06-09	34.600	34.770	33.890	34.710	34.710	7,941,327
2026-06-05	35.400	35.420	34.520	34.810	34.810	7,213,836
2026-06-04	36.000	36.000	34.970	35.240	35.240	4,902,623
2026-06-03	35.800	36.050	35.480	35.850	35.850	3,899,054
2026-06-02	35.790	35.890	35.110	35.590	35.590	5,794,593
2026-06-01	36.040	36.190	35.740	36.150	36.150	3,898,828
2026-05-29	35.980	36.210	35.855	36.000	36.000	13,666,910
2026-05-28	36.210	36.220	35.645	35.920	35.920	4,300,349
2026-05-27	36.410	36.480	35.660	36.390	36.390	5,010,493
2026-05-26	36.480	36.940	36.290	36.610	36.610	4,489,341
2026-05-25	36.580	36.830	36.430	36.770	36.770	3,312,349
2026-05-22	36.600	36.880	36.470	36.550	36.550	8,012,245
2026-05-21	36.380	36.580	36.010	36.280	36.280	5,402,943
2026-05-20	36.500	36.500	35.360	35.510	35.510	4,916,884
2026-05-19	36.190	36.750	35.920	36.390	36.390	4,740,583
2026-05-18	35.830	36.270	35.680	35.710	35.710	4,264,071
2026-05-15	36.000	36.150	35.650	35.840	35.840	5,322,581
2026-05-14	35.450	35.810	35.120	35.720	35.720	6,058,679
2026-05-13	36.000	36.190	35.040	35.570	35.570	8,077,941
2026-05-12	36.850	36.940	36.420	36.610	36.610	6,118,682
2026-05-11	37.190	37.290	36.350	37.120	37.120	6,668,359
2026-05-08	37.900	38.230	37.430	37.440	37.440	8,255,072
2026-05-07	39.100	39.860	39.100	39.340	38.570	8,049,856
2026-05-06	38.290	39.430	38.185	38.940	38.178	5,657,215
2026-05-05	37.640	38.820	37.250	37.630	36.894	4,850,244
2026-05-04	38.800	38.800	38.040	38.500	37.746	2,974,150
2026-05-01	38.450	38.660	38.060	38.450	37.697	4,457,538

← NewerPage 2 of 22 · 1,267 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.