Westpac Banking Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	21.050	21.190	21.020	21.110	16.622	8,252,509
2022-01-19	21.100	21.350	21.070	21.240	16.724	10,861,540
2022-01-18	21.490	21.510	21.320	21.410	16.858	7,725,913
2022-01-17	21.540	21.555	21.380	21.470	16.905	6,761,603
2022-01-14	21.670	21.730	21.390	21.450	16.889	9,086,584
2022-01-13	21.680	21.850	21.670	21.730	17.110	9,107,448
2022-01-12	21.760	21.820	21.560	21.670	17.063	6,391,161
2022-01-11	21.720	21.810	21.610	21.670	17.063	6,845,255
2022-01-10	21.800	21.870	21.680	21.830	17.189	3,669,523
2022-01-07	21.850	21.890	21.730	21.750	17.126	5,579,852
2022-01-06	21.720	21.780	21.410	21.480	16.913	8,335,714
2022-01-05	21.950	21.950	21.770	21.840	17.196	6,090,624
2022-01-04	21.500	21.740	21.420	21.660	17.055	7,705,544
2021-12-31	21.500	21.530	21.320	21.350	16.811	3,046,280
2021-12-30	21.510	21.600	21.480	21.500	16.929	4,635,337
2021-12-29	21.450	21.650	21.400	21.460	16.897	9,676,188
2021-12-24	21.260	21.450	21.200	21.200	16.693	3,039,364
2021-12-23	21.130	21.180	21.040	21.180	16.677	4,359,824
2021-12-22	21.130	21.150	20.930	21.070	16.590	4,944,213
2021-12-21	21.050	21.190	21.000	21.050	16.574	4,353,612
2021-12-20	20.980	21.040	20.730	21.010	16.543	5,516,218
2021-12-17	21.150	21.360	21.030	21.030	16.559	18,752,570
2021-12-16	20.940	21.060	20.765	20.960	16.504	12,170,420
2021-12-15	21.000	21.140	20.940	20.990	16.527	5,855,415
2021-12-14	20.750	20.980	20.730	20.930	16.480	4,769,916
2021-12-13	20.940	20.980	20.820	20.820	16.393	8,019,729
2021-12-10	21.000	21.080	20.800	20.850	16.417	8,105,983
2021-12-09	21.070	21.180	20.990	21.020	16.551	6,565,445
2021-12-08	21.100	21.240	20.860	21.070	16.590	8,488,954
2021-12-07	21.000	21.050	20.780	20.950	16.496	6,453,719
2021-12-06	20.710	20.780	20.550	20.720	16.315	6,657,880
2021-12-03	20.650	20.780	20.470	20.700	16.299	10,581,810
2021-12-02	20.500	20.710	20.370	20.460	16.110	12,803,060
2021-12-01	20.500	20.700	20.420	20.620	16.236	11,385,210
2021-11-30	21.150	21.270	20.520	20.520	16.157	19,864,580
2021-11-29	20.800	21.050	20.600	20.920	16.472	10,422,020
2021-11-26	21.670	21.730	21.030	21.080	16.598	12,599,470
2021-11-25	21.730	21.750	21.610	21.630	17.031	5,572,556
2021-11-24	21.960	21.970	21.760	21.800	17.165	9,138,671
2021-11-23	22.000	22.080	21.780	21.810	17.173	8,913,273
2021-11-22	22.060	22.100	21.630	21.680	17.070	11,659,050
2021-11-19	22.210	22.420	22.070	22.140	17.433	7,130,173
2021-11-18	22.300	22.360	22.150	22.150	17.441	7,812,318
2021-11-17	22.750	22.750	22.320	22.370	17.614	15,750,370
2021-11-16	22.820	22.950	22.720	22.750	17.913	7,676,007
2021-11-15	22.720	22.910	22.710	22.830	17.976	6,268,187
2021-11-12	22.820	22.880	22.690	22.690	17.866	7,057,740
2021-11-11	22.960	22.980	22.590	22.680	17.858	7,779,728
2021-11-10	22.600	23.020	22.560	22.710	17.881	10,203,420
2021-11-09	22.830	22.940	22.520	22.520	17.732	9,292,162
2021-11-08	22.710	22.970	22.650	22.840	17.984	8,336,357
2021-11-05	22.600	22.710	22.550	22.550	17.756	15,461,610
2021-11-04	23.220	23.300	23.080	23.200	17.795	13,647,960
2021-11-03	23.440	23.540	23.150	23.150	17.757	17,457,391
2021-11-02	23.950	23.950	23.000	23.130	17.741	21,183,721
2021-11-01	24.500	24.700	23.780	23.780	18.240	36,262,367
2021-10-29	26.340	26.440	25.670	25.670	19.689	7,984,457
2021-10-28	25.990	26.250	25.960	26.230	20.119	6,313,561
2021-10-27	25.900	26.190	25.810	25.950	19.904	5,443,851
2021-10-26	25.780	25.910	25.740	25.790	19.781	2,900,146

← NewerPage 21 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.