Westpac Banking Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	31.800	31.950	31.500	31.500	30.292	4,738,200
2025-05-19	31.550	31.660	31.170	31.370	30.167	3,318,697
2025-05-16	31.840	31.980	31.525	31.610	30.398	4,604,119
2025-05-15	31.320	31.650	31.050	31.520	30.311	4,525,711
2025-05-14	31.720	31.805	31.260	31.260	30.061	5,789,764
2025-05-13	31.410	31.815	31.340	31.640	30.427	10,878,950
2025-05-12	31.520	31.640	31.080	31.080	29.888	6,524,142
2025-05-09	30.570	31.340	30.500	31.210	30.013	7,010,943
2025-05-08	30.900	30.900	30.275	30.500	29.330	8,877,330
2025-05-07	31.900	31.970	31.290	31.790	29.840	9,346,951
2025-05-06	32.170	32.370	31.650	31.810	29.859	5,920,537
2025-05-05	32.750	32.960	32.190	32.450	30.460	7,515,977
2025-05-02	32.940	33.730	32.900	33.450	31.398	5,958,404
2025-05-01	32.650	33.000	32.590	32.820	30.807	3,458,192
2025-04-30	32.780	32.960	32.555	32.840	30.826	6,871,805
2025-04-29	32.370	32.700	32.370	32.660	30.657	3,629,205
2025-04-28	32.500	32.700	32.260	32.300	30.319	4,828,576
2025-04-24	31.880	32.240	31.740	32.040	30.075	3,463,778
2025-04-23	31.850	32.025	31.640	31.700	29.756	4,999,623
2025-04-22	30.890	31.390	30.700	31.180	29.268	4,519,269
2025-04-17	31.260	31.360	30.900	31.150	29.239	3,678,320
2025-04-16	31.050	31.360	30.960	31.220	29.305	4,502,356
2025-04-15	30.410	31.060	30.390	30.760	28.873	4,836,289
2025-04-14	30.200	30.660	30.110	30.510	28.639	3,910,034
2025-04-11	29.610	30.110	29.455	30.040	28.197	5,820,163
2025-04-10	31.000	31.450	30.560	30.610	28.733	5,679,063
2025-04-09	29.000	29.900	28.930	29.170	27.381	5,260,053
2025-04-08	29.270	29.670	29.000	29.670	27.850	6,486,848
2025-04-07	29.000	29.860	28.440	29.250	27.456	9,654,002
2025-04-04	31.010	31.370	30.860	30.990	29.089	4,962,951
2025-04-03	31.210	31.830	31.050	31.740	29.793	4,448,021
2025-04-02	31.870	32.120	31.750	31.900	29.943	3,684,007
2025-04-01	31.580	31.810	31.200	31.570	29.634	3,762,049
2025-03-31	31.400	31.665	31.200	31.570	29.634	6,178,479
2025-03-28	31.500	32.190	31.435	31.890	29.934	5,224,905
2025-03-27	31.090	31.650	31.090	31.650	29.709	4,124,194
2025-03-26	31.390	31.650	31.160	31.440	29.512	4,441,819
2025-03-25	31.500	31.760	30.980	31.080	29.174	4,498,164
2025-03-24	30.700	31.300	30.685	31.270	29.352	2,952,320
2025-03-21	30.670	30.920	30.350	30.740	28.855	14,345,070
2025-03-20	30.500	30.720	30.460	30.610	28.733	7,872,664
2025-03-19	29.950	30.310	29.910	30.120	28.273	5,610,284
2025-03-18	30.110	30.285	30.010	30.180	28.329	4,751,848
2025-03-17	29.900	29.950	29.780	29.890	28.057	4,004,751
2025-03-14	29.570	29.740	29.340	29.610	27.794	3,749,582
2025-03-13	30.000	30.170	29.570	29.630	27.813	5,702,666
2025-03-12	30.370	30.440	29.780	30.070	28.226	6,142,771
2025-03-11	29.950	30.840	29.830	30.690	28.808	6,602,434
2025-03-10	30.550	30.705	30.400	30.400	28.535	4,294,942
2025-03-07	30.850	30.970	30.330	30.570	28.695	6,326,289
2025-03-06	31.400	31.520	31.200	31.260	29.343	4,567,346
2025-03-05	31.500	31.630	31.160	31.540	29.605	4,750,901
2025-03-04	31.700	31.930	31.570	31.870	29.915	3,789,606
2025-03-03	32.000	32.080	31.640	31.800	29.850	4,220,863
2025-02-28	31.600	32.000	31.510	31.810	29.859	11,555,020
2025-02-27	31.410	31.670	31.240	31.620	29.681	3,524,342
2025-02-26	31.300	31.560	30.970	31.510	29.577	4,000,757
2025-02-25	31.280	31.400	31.095	31.250	29.333	5,401,860
2025-02-24	30.950	31.430	30.850	31.280	29.361	6,110,525
2025-02-21	31.540	31.580	30.910	31.030	29.127	8,032,558

← NewerPage 7 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.