Westpac Banking Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	31.810	31.900	30.870	31.220	29.305	9,250,277
2025-02-19	32.310	32.490	31.920	32.200	30.225	8,305,820
2025-02-18	33.100	33.200	32.310	32.310	30.328	8,005,671
2025-02-17	33.710	33.760	32.545	33.300	31.258	8,392,995
2025-02-14	34.800	35.080	34.390	34.710	32.581	4,260,193
2025-02-13	34.640	35.270	34.620	34.650	32.525	4,349,248
2025-02-12	34.360	34.740	34.200	34.650	32.525	4,038,035
2025-02-11	34.070	34.300	33.990	34.260	32.159	3,528,884
2025-02-10	33.690	34.150	33.570	34.030	31.943	3,137,088
2025-02-07	33.890	34.170	33.730	34.040	31.952	3,177,016
2025-02-06	33.760	34.150	33.640	34.000	31.915	5,030,745
2025-02-05	33.090	33.460	33.070	33.280	31.239	3,651,489
2025-02-04	33.350	33.440	33.110	33.110	31.079	2,841,615
2025-02-03	33.240	33.360	32.960	33.160	31.126	3,408,227
2025-01-31	33.690	33.950	33.570	33.730	31.661	5,163,813
2025-01-30	33.590	33.830	33.510	33.780	31.708	2,867,669
2025-01-29	33.480	33.780	33.390	33.550	31.492	3,676,151
2025-01-28	33.200	33.480	33.120	33.400	31.351	3,760,640
2025-01-24	32.980	33.180	32.940	33.020	30.995	2,977,506
2025-01-23	32.950	32.990	32.805	32.960	30.938	2,004,265
2025-01-22	32.920	33.150	32.850	32.980	30.957	2,771,707
2025-01-21	32.310	32.920	32.250	32.740	30.732	3,863,319
2025-01-20	32.140	32.370	32.060	32.290	30.309	2,302,481
2025-01-17	32.540	32.570	32.095	32.160	30.187	4,912,194
2025-01-16	32.350	32.690	32.350	32.660	30.657	6,023,653
2025-01-15	31.930	32.050	31.760	31.860	29.906	2,432,434
2025-01-14	31.980	32.200	31.630	31.800	29.850	3,044,037
2025-01-13	32.110	32.220	31.590	31.870	29.915	3,834,233
2025-01-10	33.170	33.220	32.370	32.600	30.600	4,703,891
2025-01-09	33.050	33.290	33.010	33.160	31.126	3,046,185
2025-01-08	32.650	33.600	32.610	33.330	31.286	6,786,387
2025-01-07	32.740	32.930	32.660	32.870	30.854	2,846,713
2025-01-06	32.800	32.920	32.470	32.700	30.694	2,952,867
2025-01-03	32.400	32.700	32.320	32.640	30.638	2,115,868
2025-01-02	32.240	32.470	32.115	32.410	30.422	1,963,045
2024-12-31	32.400	32.460	32.250	32.320	30.338	2,122,016
2024-12-30	32.500	32.635	32.330	32.550	30.554	1,951,964
2024-12-27	32.450	32.700	32.350	32.660	30.657	2,588,503
2024-12-24	32.290	32.510	32.200	32.430	30.441	1,213,333
2024-12-23	31.930	32.310	31.870	32.290	30.309	2,469,104
2024-12-20	31.770	31.830	31.470	31.670	29.727	14,928,430
2024-12-19	32.330	32.500	31.980	32.050	30.084	8,309,043
2024-12-18	32.740	32.915	32.640	32.850	30.835	4,264,789
2024-12-17	32.450	32.690	32.390	32.640	30.638	4,193,036
2024-12-16	32.320	32.450	32.170	32.410	30.422	3,629,185
2024-12-13	31.810	32.170	31.710	32.170	30.197	3,051,036
2024-12-12	32.350	32.350	31.930	31.960	30.000	3,386,034
2024-12-11	32.190	32.350	32.025	32.120	30.150	4,549,122
2024-12-10	32.550	32.570	32.010	32.240	30.263	5,740,522
2024-12-09	32.690	32.870	32.470	32.870	30.854	4,195,805
2024-12-06	33.180	33.200	32.715	32.760	30.751	4,797,567
2024-12-05	33.400	33.460	33.130	33.240	31.201	3,259,775
2024-12-04	33.500	33.580	33.040	33.090	31.060	4,523,345
2024-12-03	33.800	34.000	33.500	33.610	31.548	7,313,686
2024-12-02	33.250	33.440	33.190	33.270	31.229	4,502,231
2024-11-29	33.080	33.420	33.080	33.360	31.314	4,576,585
2024-11-28	33.270	33.580	33.210	33.400	31.351	3,361,483
2024-11-27	33.240	33.330	32.970	33.130	31.098	5,207,200
2024-11-26	33.480	33.480	32.795	32.950	30.929	5,586,173
2024-11-25	33.880	33.900	33.410	33.410	31.361	16,269,550

← NewerPage 8 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.