Westpac Banking Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	40.620	41.000	40.120	40.210	38.668	6,874,211
2025-11-04	39.940	40.420	39.520	40.420	38.870	6,612,290
2025-11-03	38.500	40.075	38.120	39.820	38.293	6,777,160
2025-10-31	38.420	38.955	38.420	38.740	37.254	6,575,759
2025-10-30	38.240	38.820	38.200	38.330	36.860	4,180,124
2025-10-29	39.400	39.490	38.230	38.290	36.822	4,479,931
2025-10-28	39.400	40.080	39.355	39.500	37.985	5,964,667
2025-10-27	39.100	39.380	38.995	39.110	37.610	2,365,124
2025-10-24	39.100	39.270	38.785	38.870	37.379	2,720,263
2025-10-23	39.150	39.200	38.880	38.880	37.389	2,388,322
2025-10-22	39.170	39.400	39.035	39.240	37.735	3,503,329
2025-10-21	39.270	39.450	38.940	39.200	37.697	4,188,508
2025-10-20	38.860	39.270	38.750	39.270	37.764	2,715,683
2025-10-17	38.770	39.200	38.650	38.730	37.245	5,948,179
2025-10-16	39.300	39.970	38.870	39.050	37.553	5,025,517
2025-10-15	38.850	39.240	38.560	39.150	37.649	4,514,692
2025-10-14	38.800	38.820	37.950	38.390	36.918	4,641,238
2025-10-13	39.100	39.240	38.730	38.840	37.351	2,749,348
2025-10-10	39.100	39.390	38.950	39.210	37.706	3,894,486
2025-10-09	39.190	39.340	38.940	39.100	37.601	4,994,930
2025-10-08	39.300	39.535	39.200	39.270	37.764	3,077,348
2025-10-07	39.270	39.445	39.000	39.370	37.860	2,675,176
2025-10-06	39.400	39.720	39.210	39.370	37.860	2,262,300
2025-10-03	38.900	39.410	38.780	39.310	37.803	3,268,202
2025-10-02	38.980	39.350	38.850	39.190	37.687	3,629,660
2025-10-01	38.790	39.020	38.360	38.740	37.254	3,774,654
2025-09-30	38.850	39.080	38.710	38.970	37.476	4,486,407
2025-09-29	38.470	39.020	38.370	38.950	37.456	4,203,500
2025-09-26	37.780	38.320	37.740	38.170	36.706	3,659,168
2025-09-25	37.540	38.050	37.440	37.910	36.456	4,929,127
2025-09-24	38.710	38.740	37.410	37.580	36.139	5,688,425
2025-09-23	38.650	39.190	38.485	38.840	37.351	3,345,716
2025-09-22	38.600	38.900	38.390	38.560	37.081	2,722,149
2025-09-19	38.520	38.680	38.230	38.550	37.072	16,177,540
2025-09-18	39.000	39.050	38.600	38.680	37.197	6,316,900
2025-09-17	38.800	38.960	38.640	38.640	37.158	4,435,654
2025-09-16	38.820	39.130	38.660	39.030	37.533	3,939,168
2025-09-15	38.400	38.820	38.270	38.730	37.245	2,907,211
2025-09-12	38.200	38.560	38.100	38.480	37.004	7,567,953
2025-09-11	38.180	38.190	37.740	37.950	36.495	3,035,430
2025-09-10	38.000	38.340	37.850	38.290	36.822	3,907,536
2025-09-09	37.740	37.760	37.410	37.650	36.206	4,306,570
2025-09-08	37.820	38.050	37.690	37.960	36.504	2,605,060
2025-09-05	38.140	38.370	38.050	38.170	36.706	3,293,617
2025-09-04	37.720	38.060	37.510	37.900	36.447	3,716,677
2025-09-03	38.300	38.440	37.110	37.160	35.735	5,352,406
2025-09-02	38.200	38.880	38.160	38.570	37.091	2,948,211
2025-09-01	38.410	39.020	38.120	38.250	36.783	3,250,837
2025-08-29	38.850	38.900	38.390	38.610	37.129	4,984,661
2025-08-28	38.500	39.010	38.445	39.010	37.514	3,371,845
2025-08-27	38.400	38.500	38.230	38.500	37.024	2,631,970
2025-08-26	38.220	38.490	38.020	38.300	36.831	5,050,589
2025-08-25	39.150	39.280	38.155	38.290	36.822	7,337,783
2025-08-22	38.710	39.130	38.640	38.980	37.485	8,564,878
2025-08-21	38.640	38.800	38.175	38.730	37.245	7,668,347
2025-08-20	37.670	38.470	37.370	38.230	36.764	6,769,311
2025-08-19	37.000	37.310	36.920	37.310	35.879	6,504,782
2025-08-18	36.480	37.190	36.450	37.070	35.649	5,577,079
2025-08-15	36.210	36.960	36.060	36.810	35.398	8,705,967
2025-08-14	35.550	36.280	35.200	36.040	34.658	11,629,430

← NewerPage 5 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.