Westpac Banking Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	24.180	24.410	24.140	24.400	19.212	5,193,091
2022-04-14	24.220	24.280	24.100	24.110	18.984	4,240,892
2022-04-13	24.200	24.320	24.170	24.290	19.126	3,851,560
2022-04-12	24.110	24.230	24.020	24.140	19.007	3,648,034
2022-04-11	24.130	24.400	24.130	24.240	19.086	3,844,338
2022-04-08	24.200	24.220	24.040	24.100	18.976	2,904,480
2022-04-07	24.100	24.135	23.980	24.110	18.984	5,069,163
2022-04-06	23.920	24.290	23.920	24.240	19.086	4,724,543
2022-04-05	23.900	24.240	23.900	24.050	18.937	3,469,031
2022-04-04	24.010	24.080	23.910	23.910	18.826	4,349,806
2022-04-01	24.160	24.190	23.920	23.950	18.858	6,567,049
2022-03-31	24.590	24.600	24.240	24.240	19.086	8,222,425
2022-03-30	24.450	24.580	24.420	24.510	19.299	6,943,525
2022-03-29	24.170	24.400	24.170	24.290	19.126	6,033,810
2022-03-28	23.880	24.110	23.790	24.030	18.921	6,679,465
2022-03-25	23.830	23.880	23.750	23.750	18.700	6,049,662
2022-03-24	23.700	23.890	23.630	23.890	18.811	5,374,095
2022-03-23	23.730	23.860	23.640	23.800	18.740	5,148,059
2022-03-22	23.710	23.850	23.620	23.620	18.598	4,952,794
2022-03-21	23.660	23.790	23.515	23.550	18.543	4,389,890
2022-03-18	23.700	23.770	23.640	23.660	18.630	14,095,120
2022-03-17	23.910	23.950	23.640	23.680	18.645	9,559,950
2022-03-16	23.600	23.690	23.480	23.690	18.653	6,613,143
2022-03-15	23.410	23.600	23.370	23.490	18.496	8,042,052
2022-03-14	22.980	23.290	22.900	23.230	18.291	8,369,082
2022-03-11	22.550	22.900	22.550	22.670	17.850	8,329,498
2022-03-10	22.320	22.790	22.220	22.650	17.834	10,990,320
2022-03-09	21.670	22.120	21.580	21.960	17.291	6,617,805
2022-03-08	21.620	21.910	21.620	21.670	17.063	8,907,682
2022-03-07	22.100	22.100	21.570	21.770	17.141	10,703,130
2022-03-04	22.310	22.360	21.970	22.210	17.488	12,179,430
2022-03-03	22.640	22.750	22.460	22.470	17.693	16,598,930
2022-03-02	22.500	22.750	22.440	22.580	17.779	8,827,236
2022-03-01	22.850	23.280	22.850	22.960	18.078	7,228,152
2022-02-28	22.980	23.040	22.560	22.810	17.960	12,831,300
2022-02-25	23.140	23.200	22.740	22.830	17.976	11,410,410
2022-02-24	23.450	23.570	23.060	23.130	18.212	12,790,940
2022-02-23	23.560	23.720	23.340	23.690	18.653	7,763,371
2022-02-22	23.550	23.730	23.350	23.560	18.551	10,675,200
2022-02-21	23.410	23.920	23.360	23.850	18.779	8,888,049
2022-02-18	23.300	23.590	23.240	23.530	18.527	12,505,100
2022-02-17	23.290	23.490	23.270	23.490	18.496	12,820,530
2022-02-16	23.200	23.300	22.995	23.290	18.338	30,603,920
2022-02-15	23.600	23.690	23.000	23.070	18.165	31,940,100
2022-02-14	23.460	23.950	22.910	23.880	18.803	42,146,641
2022-02-11	22.590	22.830	22.550	22.780	17.937	10,426,380
2022-02-10	22.450	22.670	22.360	22.620	17.811	11,503,000
2022-02-09	22.300	22.450	22.220	22.380	17.622	13,534,400
2022-02-08	21.560	21.930	21.470	21.850	17.204	9,634,932
2022-02-07	21.510	21.630	21.130	21.560	16.976	8,737,220
2022-02-04	21.230	21.640	21.110	21.520	16.945	13,550,760
2022-02-03	20.600	21.230	20.520	21.070	16.590	13,936,550
2022-02-02	20.550	20.670	20.440	20.600	16.220	6,518,173
2022-02-01	20.350	20.600	20.280	20.400	16.063	8,796,962
2022-01-31	20.410	20.550	20.300	20.300	15.984	9,559,970
2022-01-28	20.540	20.640	20.020	20.630	16.244	33,350,359
2022-01-27	20.350	20.780	20.000	20.160	15.874	14,501,090
2022-01-25	20.630	20.640	20.050	20.210	15.913	17,560,449
2022-01-24	20.800	20.930	20.690	20.800	16.378	8,061,327
2022-01-21	21.000	21.190	20.850	20.980	16.519	13,619,970

← NewerPage 20 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.