Westpac Banking Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	33.700	33.900	33.680	33.830	31.755	6,146,424
2024-11-21	33.290	33.580	33.230	33.540	31.483	5,695,840
2024-11-20	33.310	33.340	33.000	33.030	31.004	4,313,889
2024-11-19	33.200	33.740	33.160	33.390	31.342	5,277,169
2024-11-18	32.850	33.360	32.750	33.240	31.201	4,216,953
2024-11-15	32.670	33.060	32.550	33.060	31.032	5,291,238
2024-11-14	32.260	32.470	32.200	32.440	30.450	3,691,530
2024-11-13	31.710	32.010	31.480	32.010	30.047	3,597,635
2024-11-12	32.060	32.300	31.750	32.100	30.131	4,921,923
2024-11-11	32.100	32.140	31.670	32.000	30.037	7,114,831
2024-11-08	31.650	32.170	31.505	32.140	30.169	5,203,802
2024-11-07	31.600	31.750	31.125	31.510	29.577	8,064,025
2024-11-06	32.260	32.350	32.080	32.260	29.568	4,384,396
2024-11-05	32.400	32.400	31.820	31.920	29.256	5,488,985
2024-11-04	32.200	32.430	31.300	32.400	29.696	5,431,948
2024-11-01	31.890	32.100	31.600	32.100	29.421	3,959,698
2024-10-31	31.920	32.140	31.830	32.120	29.440	4,355,070
2024-10-30	32.250	32.300	31.810	32.010	29.339	3,246,076
2024-10-29	32.370	32.500	32.240	32.240	29.550	4,563,080
2024-10-28	32.220	32.290	32.025	32.160	29.476	3,025,189
2024-10-25	32.030	32.440	31.950	32.140	29.458	2,234,199
2024-10-24	32.080	32.250	31.830	32.110	29.430	3,723,488
2024-10-23	32.010	32.090	31.760	32.030	29.357	1,759,188
2024-10-22	32.200	32.280	31.840	31.930	29.265	3,631,500
2024-10-21	32.500	32.680	32.340	32.510	29.797	3,640,105
2024-10-18	32.540	32.670	32.305	32.410	29.705	7,510,777
2024-10-17	32.090	32.550	31.940	32.550	29.834	8,803,730
2024-10-16	31.500	31.920	31.430	31.740	29.091	5,961,808
2024-10-15	31.220	31.640	31.210	31.560	28.926	4,570,022
2024-10-14	31.090	31.100	30.880	31.050	28.459	2,906,911
2024-10-11	30.850	30.930	30.670	30.860	28.285	4,032,806
2024-10-10	31.180	31.310	30.760	30.900	28.321	3,296,512
2024-10-09	31.270	31.450	30.930	31.020	28.431	2,968,218
2024-10-08	30.860	31.095	30.610	30.910	28.331	4,252,450
2024-10-07	30.300	30.860	30.200	30.780	28.211	4,029,666
2024-10-04	30.370	30.400	29.990	30.140	27.625	5,874,667
2024-10-03	31.030	31.060	30.690	30.710	28.147	5,434,588
2024-10-02	31.180	31.340	31.000	31.110	28.514	6,279,176
2024-10-01	31.630	31.680	31.050	31.190	28.587	5,607,875
2024-09-30	31.820	31.990	31.550	31.720	29.073	10,330,500
2024-09-27	32.000	32.000	31.650	31.800	29.146	7,547,615
2024-09-26	32.720	32.870	32.330	32.340	29.641	7,138,251
2024-09-25	32.780	32.850	32.370	32.550	29.834	6,942,104
2024-09-24	33.660	33.780	32.630	32.820	30.081	6,820,936
2024-09-23	33.480	33.730	33.370	33.610	30.805	5,008,709
2024-09-20	33.600	33.645	33.390	33.570	30.769	12,860,330
2024-09-19	33.400	33.600	33.270	33.370	30.585	8,464,866
2024-09-18	33.110	33.230	32.940	33.160	30.393	4,843,562
2024-09-17	33.100	33.160	32.970	33.030	30.274	5,833,374
2024-09-16	32.270	32.790	32.220	32.790	30.054	6,466,219
2024-09-13	32.370	32.440	31.870	32.100	29.421	4,729,034
2024-09-12	32.210	32.310	32.020	32.300	29.605	4,055,417
2024-09-11	32.240	32.240	31.640	31.840	29.183	5,644,717
2024-09-10	32.150	32.440	32.120	32.310	29.614	5,537,565
2024-09-09	31.510	31.910	31.400	31.870	29.210	8,473,409
2024-09-06	31.580	32.170	31.570	32.100	29.421	5,765,488
2024-09-05	31.450	31.730	31.370	31.580	28.945	6,247,377
2024-09-04	31.390	31.460	30.900	31.130	28.532	4,958,411
2024-09-03	31.450	31.880	31.410	31.810	29.155	3,615,261
2024-09-02	31.200	31.660	31.120	31.600	28.963	3,621,973

← NewerPage 9 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.