Westpac Banking Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	39.470	39.650	39.120	39.320	38.550	3,731,080
2026-02-02	39.190	39.550	38.690	38.920	38.158	3,536,099
2026-01-30	38.510	39.200	38.510	38.820	38.060	4,212,540
2026-01-29	38.730	38.820	38.250	38.500	37.746	3,400,391
2026-01-28	39.000	39.180	38.650	38.870	38.109	3,060,983
2026-01-27	38.880	39.200	38.730	38.960	38.197	3,862,466
2026-01-23	38.800	39.000	38.480	38.740	37.982	2,650,690
2026-01-22	38.320	38.950	38.170	38.910	38.148	2,717,232
2026-01-21	38.170	38.385	38.000	38.110	37.364	2,098,596
2026-01-20	38.690	38.850	38.460	38.590	37.835	2,769,912
2026-01-19	39.020	39.200	38.750	38.970	38.207	1,633,475
2026-01-16	38.450	39.340	38.350	39.190	38.423	3,814,362
2026-01-15	38.640	38.690	38.090	38.490	37.737	2,932,315
2026-01-14	38.450	38.700	37.720	38.280	37.531	3,218,790
2026-01-13	38.050	38.800	37.970	38.500	37.746	2,881,135
2026-01-12	37.750	38.420	37.710	38.080	37.335	2,733,893
2026-01-09	38.010	38.160	37.670	37.900	37.158	2,525,308
2026-01-08	37.630	38.150	37.565	38.010	37.266	3,546,713
2026-01-07	38.210	38.300	37.520	37.520	36.786	3,655,795
2026-01-06	39.000	39.020	37.900	38.190	37.443	4,006,393
2026-01-05	38.950	39.230	38.910	39.050	38.286	2,281,507
2026-01-02	38.500	38.950	38.480	38.950	38.188	1,539,942
2025-12-31	39.100	39.160	38.430	38.600	37.845	2,290,843
2025-12-30	39.060	39.220	38.760	39.030	38.266	1,650,221
2025-12-29	38.900	39.080	38.760	38.940	38.178	1,710,694
2025-12-24	39.260	39.260	38.820	39.140	38.374	976,032
2025-12-23	38.590	39.335	38.550	39.260	38.492	3,418,517
2025-12-22	38.750	39.030	38.440	38.750	37.992	2,442,538
2025-12-19	38.350	38.930	38.350	38.760	38.001	10,720,300
2025-12-18	38.320	38.550	38.130	38.250	37.501	6,055,027
2025-12-17	38.340	38.500	38.010	38.450	37.697	7,012,957
2025-12-16	39.000	39.470	38.180	38.480	37.727	6,657,616
2025-12-15	38.720	38.990	38.600	38.890	38.129	2,679,895
2025-12-12	38.250	38.840	38.100	38.800	38.041	3,663,982
2025-12-11	38.000	38.320	37.910	38.260	37.511	3,555,790
2025-12-10	38.000	38.140	37.680	37.760	37.021	3,959,033
2025-12-09	38.200	38.260	37.630	38.030	37.286	4,133,845
2025-12-08	37.970	38.500	37.910	38.240	37.492	3,021,226
2025-12-05	37.470	38.170	37.340	38.090	37.345	3,757,910
2025-12-04	37.490	37.670	37.000	37.660	36.923	4,166,030
2025-12-03	37.030	37.490	36.890	37.400	36.668	4,474,569
2025-12-02	37.750	38.000	37.120	37.120	36.394	3,999,691
2025-12-01	37.510	37.655	37.040	37.260	36.531	2,584,772
2025-11-28	37.860	37.930	37.590	37.590	36.854	3,198,274
2025-11-27	37.830	38.090	37.690	37.890	37.148	2,955,834
2025-11-26	38.100	38.470	37.750	37.860	37.119	4,902,732
2025-11-25	38.000	38.060	37.540	38.020	37.276	4,067,146
2025-11-24	37.280	37.980	37.210	37.980	37.237	10,483,490
2025-11-21	36.950	37.465	36.720	37.130	36.403	5,078,089
2025-11-20	37.320	37.850	37.210	37.750	37.011	3,352,236
2025-11-19	37.800	37.970	37.230	37.340	36.609	3,669,535
2025-11-18	38.550	38.600	37.510	37.870	37.129	4,898,568
2025-11-17	38.860	39.340	38.770	39.030	38.266	3,239,821
2025-11-14	38.860	38.990	38.680	38.810	38.050	2,775,436
2025-11-13	39.650	39.780	38.850	39.440	38.668	4,550,557
2025-11-12	40.160	40.560	39.860	39.860	39.080	6,304,609
2025-11-11	39.680	40.245	39.560	40.050	39.266	8,860,541
2025-11-10	39.170	39.555	38.900	39.520	38.747	6,266,549
2025-11-07	39.280	39.825	38.820	38.980	38.217	6,369,012
2025-11-06	39.550	39.870	39.250	39.710	38.933	7,446,314

← NewerPage 4 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.