Westpac Banking Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	34.640	34.720	33.790	33.900	32.600	4,661,340
2025-08-12	34.300	34.760	34.260	34.630	33.302	5,307,171
2025-08-11	33.890	34.310	33.710	34.310	32.994	3,923,020
2025-08-08	33.680	33.910	33.530	33.660	32.369	2,930,149
2025-08-07	33.900	34.000	33.650	33.990	32.687	2,953,742
2025-08-06	33.750	34.000	33.700	33.910	32.610	3,296,744
2025-08-05	33.400	33.660	33.320	33.660	32.369	3,076,487
2025-08-04	33.440	33.440	33.050	33.200	31.927	2,408,638
2025-08-01	33.580	33.660	33.290	33.450	32.167	3,434,805
2025-07-31	33.450	33.910	33.450	33.820	32.523	4,249,999
2025-07-30	33.130	33.760	33.000	33.720	32.427	3,883,812
2025-07-29	32.890	33.190	32.690	33.190	31.917	2,752,302
2025-07-28	33.000	33.215	32.900	33.210	31.937	2,409,846
2025-07-25	33.240	33.350	32.820	33.030	31.763	3,205,525
2025-07-24	33.320	33.440	33.070	33.290	32.013	3,475,885
2025-07-23	32.870	33.230	32.550	33.110	31.840	4,023,281
2025-07-22	33.120	33.290	32.380	32.650	31.398	6,001,355
2025-07-21	34.030	34.095	32.940	33.070	31.802	4,300,889
2025-07-18	33.680	34.460	33.660	34.310	32.994	5,949,786
2025-07-17	33.420	33.790	33.330	33.700	32.408	4,060,220
2025-07-16	33.480	33.700	33.210	33.300	32.023	3,801,204
2025-07-15	33.800	33.960	33.470	33.790	32.494	2,672,315
2025-07-14	33.800	33.850	33.520	33.560	32.273	2,206,943
2025-07-11	33.760	33.900	33.580	33.810	32.514	4,022,898
2025-07-10	33.810	34.070	33.750	33.870	32.571	3,613,116
2025-07-09	33.400	33.890	33.220	33.700	32.408	4,247,989
2025-07-08	33.250	33.680	33.080	33.470	32.187	5,529,051
2025-07-07	33.550	33.800	33.200	33.480	32.196	2,361,188
2025-07-04	33.450	33.800	33.450	33.630	32.340	2,223,513
2025-07-03	33.420	33.710	33.270	33.480	32.196	3,134,557
2025-07-02	33.940	34.000	33.385	33.720	32.427	5,822,400
2025-07-01	33.870	34.035	33.570	33.870	32.571	4,490,183
2025-06-30	33.900	34.160	33.800	33.860	32.562	5,011,742
2025-06-27	34.700	34.850	33.900	33.900	32.600	4,497,774
2025-06-26	34.450	34.620	34.235	34.570	33.244	4,460,395
2025-06-25	34.180	34.670	34.160	34.540	33.216	4,966,057
2025-06-24	33.630	34.480	33.560	34.290	32.975	6,682,334
2025-06-23	32.860	33.430	32.670	33.420	32.138	4,483,308
2025-06-20	33.570	33.780	32.810	33.210	31.937	11,006,570
2025-06-19	33.050	33.740	33.000	33.590	32.302	5,724,212
2025-06-18	33.010	33.130	32.770	33.020	31.754	3,944,145
2025-06-17	33.070	33.160	32.890	33.010	31.744	4,266,613
2025-06-16	33.250	33.300	32.920	33.190	31.917	2,894,757
2025-06-13	33.380	33.490	33.020	33.360	32.081	4,484,411
2025-06-12	33.790	33.810	33.350	33.350	32.071	4,365,914
2025-06-11	33.750	33.840	33.450	33.630	32.340	3,927,988
2025-06-10	33.360	33.850	33.280	33.500	32.215	4,838,707
2025-06-06	33.290	33.530	33.180	33.180	31.908	4,092,435
2025-06-05	33.090	33.380	33.030	33.260	31.985	4,602,532
2025-06-04	32.710	33.420	32.680	33.100	31.831	8,506,033
2025-06-03	32.300	32.730	32.260	32.620	31.369	5,290,525
2025-06-02	32.250	32.330	31.960	32.180	30.946	4,463,470
2025-05-30	31.650	32.560	31.580	32.560	31.311	19,317,801
2025-05-29	31.730	31.840	31.500	31.710	30.494	3,304,418
2025-05-28	31.770	31.800	31.390	31.470	30.263	3,480,166
2025-05-27	31.230	31.780	31.155	31.780	30.561	3,535,931
2025-05-26	31.300	31.350	31.120	31.250	30.052	2,584,947
2025-05-23	31.450	31.590	31.180	31.340	30.138	3,731,046
2025-05-22	31.210	31.500	31.180	31.320	30.119	4,773,358
2025-05-21	31.100	31.930	31.060	31.570	30.359	6,810,182

← NewerPage 6 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.