ASX - Delayed Quote AUD

Westpac Banking Corporation (WBC.AX)

25.69 -0.50 (-1.91%)
At close: April 26 at 4:10 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 25.89 25.96 25.65 25.69 25.69 6,051,206
Apr 24, 2024 26.24 26.28 26.13 26.19 26.19 4,434,718
Apr 23, 2024 26.08 26.20 25.90 25.97 25.97 5,553,445
Apr 22, 2024 25.68 25.81 25.54 25.73 25.73 5,514,217
Apr 19, 2024 25.50 25.56 25.14 25.50 25.50 6,905,588
Apr 18, 2024 25.60 25.89 25.60 25.73 25.73 3,541,256
Apr 17, 2024 25.65 25.80 25.58 25.58 25.58 3,972,655
Apr 16, 2024 25.93 26.00 25.37 25.55 25.55 6,371,113
Apr 15, 2024 25.85 26.17 25.77 26.16 26.16 4,527,478
Apr 12, 2024 26.00 26.26 25.99 26.02 26.02 3,548,008
Apr 11, 2024 26.06 26.34 25.97 26.10 26.10 4,302,459
Apr 10, 2024 26.35 26.48 26.23 26.39 26.39 3,679,298
Apr 9, 2024 26.24 26.39 26.11 26.39 26.39 4,044,976
Apr 8, 2024 26.07 26.18 25.98 26.09 26.09 3,744,193
Apr 5, 2024 25.91 26.06 25.85 26.02 26.02 3,856,439
Apr 4, 2024 25.98 26.13 25.97 26.03 26.03 3,287,722
Apr 3, 2024 25.96 26.08 25.78 25.83 25.83 5,565,127
Apr 2, 2024 25.81 26.18 25.79 26.11 26.11 5,660,176
Mar 28, 2024 26.08 26.14 25.89 26.10 26.10 7,703,961
Mar 27, 2024 26.24 26.33 25.75 26.00 26.00 7,742,456
Mar 26, 2024 26.35 26.46 26.17 26.24 26.24 5,336,603
Mar 25, 2024 26.71 26.79 26.44 26.44 26.44 3,984,246
Mar 22, 2024 26.63 26.66 26.15 26.47 26.47 13,591,434
Mar 21, 2024 26.60 26.70 26.32 26.67 26.67 12,665,854
Mar 20, 2024 26.45 26.62 26.18 26.18 26.18 6,604,661
Mar 19, 2024 26.28 26.48 26.13 26.25 26.25 6,626,280
Mar 18, 2024 26.17 26.34 25.97 26.33 26.33 6,231,812
Mar 15, 2024 26.07 26.26 25.59 26.19 26.19 20,505,726
Mar 14, 2024 27.13 27.13 26.26 26.47 26.47 9,107,820
Mar 13, 2024 27.10 27.50 27.06 27.50 27.50 7,965,312
Mar 12, 2024 27.00 27.38 26.82 27.01 27.01 6,297,159
Mar 11, 2024 27.47 27.47 26.78 26.82 26.82 6,615,612
Mar 8, 2024 27.13 27.70 27.12 27.70 27.70 11,339,107
Mar 7, 2024 26.98 27.06 26.86 27.00 27.00 6,247,436
Mar 6, 2024 26.80 26.94 26.66 26.94 26.94 6,313,428
Mar 5, 2024 26.75 26.78 26.55 26.65 26.65 7,046,885
Mar 4, 2024 26.45 26.73 26.36 26.67 26.67 10,859,769
Mar 1, 2024 26.30 26.43 26.25 26.41 26.41 5,900,908
Feb 29, 2024 26.19 26.35 25.98 26.35 26.35 12,720,170
Feb 28, 2024 26.25 26.31 26.07 26.20 26.20 4,945,467
Feb 27, 2024 26.04 26.25 25.91 26.25 26.25 5,907,095
Feb 26, 2024 26.00 26.09 25.88 26.04 26.04 3,680,382
Feb 23, 2024 26.00 26.08 25.94 25.94 25.94 4,661,409
Feb 22, 2024 25.86 25.89 25.65 25.87 25.87 5,865,467
Feb 21, 2024 25.93 26.08 25.79 25.89 25.89 10,506,104
Feb 20, 2024 25.58 25.91 25.55 25.90 25.90 14,263,551
Feb 19, 2024 24.49 25.28 24.34 25.24 25.24 11,599,752
Feb 16, 2024 24.55 24.62 24.44 24.57 24.57 6,499,451
Feb 15, 2024 24.23 24.42 24.11 24.37 24.37 5,078,840
Feb 14, 2024 24.20 24.20 23.97 24.12 24.12 6,689,409
Feb 13, 2024 24.69 24.72 24.52 24.55 24.55 6,038,813
Feb 12, 2024 24.41 24.59 24.34 24.50 24.50 6,115,310
Feb 9, 2024 24.35 24.37 24.19 24.37 24.37 5,565,173
Feb 8, 2024 24.32 24.41 24.21 24.41 24.41 3,385,894
Feb 7, 2024 24.24 24.28 24.01 24.27 24.27 6,746,775
Feb 6, 2024 24.15 24.25 23.97 24.15 24.15 6,375,557
Feb 5, 2024 23.90 24.18 23.77 24.18 24.18 4,503,141
Feb 2, 2024 23.97 24.13 23.81 24.05 24.05 5,940,834
Feb 1, 2024 23.95 24.03 23.72 23.77 23.77 5,684,367
Jan 31, 2024 23.89 24.18 23.74 24.18 24.18 10,056,918
Jan 30, 2024 23.98 24.04 23.75 23.82 23.82 5,932,567
Jan 29, 2024 23.85 23.93 23.80 23.93 23.93 5,530,109
Jan 25, 2024 23.74 23.74 23.50 23.70 23.70 4,791,513
Jan 24, 2024 23.57 23.64 23.45 23.56 23.56 5,275,335
Jan 23, 2024 23.50 23.70 23.50 23.64 23.64 7,248,253
Jan 22, 2024 23.29 23.45 23.27 23.45 23.45 6,526,328
Jan 19, 2024 23.11 23.28 23.08 23.20 23.20 7,982,691
Jan 18, 2024 22.79 23.03 22.74 22.85 22.85 5,627,007
Jan 17, 2024 23.02 23.05 22.83 22.90 22.90 5,625,767
Jan 16, 2024 23.19 23.24 23.05 23.07 23.07 3,749,946
Jan 15, 2024 23.19 23.28 23.12 23.27 23.27 810,919
Jan 12, 2024 23.10 23.23 23.03 23.19 23.19 2,915,308
Jan 11, 2024 23.19 23.28 23.07 23.24 23.24 5,138,178
Jan 10, 2024 23.01 23.18 22.93 22.96 22.96 3,355,135
Jan 9, 2024 23.04 23.15 23.00 23.10 23.10 5,058,224
Jan 8, 2024 22.86 22.98 22.74 22.88 22.88 3,951,978
Jan 5, 2024 22.76 22.86 22.65 22.86 22.86 4,512,253
Jan 4, 2024 22.75 22.78 22.52 22.64 22.64 8,144,511
Jan 3, 2024 22.90 22.98 22.85 22.87 22.87 3,150,761
Jan 2, 2024 22.93 23.13 22.91 23.08 23.08 3,286,771
Dec 29, 2023 22.97 23.01 22.82 22.90 22.90 3,630,417
Dec 28, 2023 23.00 23.01 22.92 23.01 23.01 3,723,012
Dec 27, 2023 23.00 23.06 22.83 22.88 22.88 3,030,998
Dec 22, 2023 22.85 22.90 22.77 22.84 22.84 8,360,263
Dec 21, 2023 22.88 22.91 22.77 22.85 22.85 10,446,515
Dec 20, 2023 22.79 22.89 22.68 22.88 22.88 7,101,593
Dec 19, 2023 22.47 22.67 22.39 22.65 22.65 6,176,612
Dec 18, 2023 22.37 22.48 22.31 22.48 22.48 3,926,915
Dec 15, 2023 22.40 22.54 22.31 22.49 22.49 17,441,602
Dec 14, 2023 22.34 22.45 22.27 22.29 22.29 6,884,678
Dec 13, 2023 22.04 22.17 22.02 22.14 22.14 4,506,574
Dec 12, 2023 21.97 22.05 21.88 21.94 21.94 3,573,041
Dec 11, 2023 21.89 22.03 21.85 21.94 21.94 6,113,627
Dec 8, 2023 21.81 22.00 21.73 21.92 21.92 4,690,071
Dec 7, 2023 21.82 21.94 21.75 21.91 21.91 5,521,122
Dec 6, 2023 21.52 21.83 21.49 21.79 21.79 9,700,736
Dec 5, 2023 21.44 21.44 21.30 21.42 21.42 4,728,081
Dec 4, 2023 21.41 21.50 21.34 21.39 21.39 4,453,656
Dec 1, 2023 21.35 21.37 21.23 21.27 21.27 4,805,152
Nov 30, 2023 21.25 21.40 21.16 21.37 21.37 10,615,760
Nov 29, 2023 21.24 21.32 21.11 21.15 21.15 4,916,678
Nov 28, 2023 21.19 21.38 21.17 21.25 21.25 3,934,784
Nov 27, 2023 21.46 21.46 21.10 21.10 21.10 3,856,822
Nov 24, 2023 21.31 21.45 21.28 21.33 21.33 3,330,750
Nov 23, 2023 21.21 21.35 21.16 21.31 21.31 4,510,697
Nov 22, 2023 21.24 21.34 21.15 21.23 21.23 4,245,500
Nov 21, 2023 21.27 21.29 21.17 21.29 21.29 4,841,965
Nov 20, 2023 21.13 21.28 21.10 21.22 21.22 4,912,246
Nov 17, 2023 21.16 21.20 20.99 21.10 21.10 5,342,662
Nov 16, 2023 21.27 21.29 21.12 21.15 21.15 4,656,916
Nov 15, 2023 21.24 21.32 21.15 21.15 21.15 7,420,728
Nov 14, 2023 21.02 21.07 20.88 21.01 21.01 6,754,941
Nov 13, 2023 20.80 20.86 20.72 20.80 20.80 6,785,133
Nov 10, 2023 21.15 21.21 20.81 20.86 20.86 9,369,286
Nov 9, 2023 0.72 Dividend
Nov 9, 2023 20.95 21.32 20.94 21.19 21.19 13,234,261
Nov 8, 2023 21.46 21.75 21.45 21.65 20.93 8,635,759
Nov 7, 2023 21.71 21.79 21.25 21.33 20.62 12,576,822
Nov 6, 2023 21.78 22.33 21.74 21.92 21.19 14,802,369
Nov 3, 2023 21.46 21.58 21.39 21.50 20.78 7,177,724
Nov 2, 2023 21.15 21.28 21.09 21.17 20.47 6,960,777
Nov 1, 2023 20.68 20.77 20.57 20.74 20.05 4,636,039
Oct 31, 2023 20.60 20.65 20.48 20.60 19.91 7,335,213
Oct 30, 2023 20.50 20.57 20.41 20.46 19.78 6,564,560
Oct 27, 2023 20.65 20.80 20.64 20.67 19.98 6,188,138
Oct 26, 2023 20.69 20.75 20.52 20.57 19.89 8,153,333
Oct 25, 2023 20.92 20.98 20.74 20.80 20.11 6,717,062
Oct 24, 2023 20.86 21.03 20.86 20.88 20.19 5,556,180
Oct 23, 2023 20.80 20.87 20.77 20.84 20.15 7,253,233
Oct 20, 2023 21.01 21.09 20.86 20.86 20.17 9,152,861
Oct 19, 2023 21.20 21.27 21.01 21.15 20.45 10,942,757
Oct 18, 2023 21.51 21.57 21.45 21.45 20.74 7,793,848
Oct 17, 2023 21.43 21.56 21.42 21.48 20.77 4,396,366
Oct 16, 2023 21.34 21.41 21.24 21.31 20.60 4,338,982
Oct 13, 2023 21.43 21.59 21.40 21.48 20.77 3,488,796
Oct 12, 2023 21.55 21.75 21.50 21.63 20.91 5,890,698
Oct 11, 2023 21.44 21.50 21.30 21.44 20.73 3,893,247
Oct 10, 2023 21.59 21.60 21.31 21.48 20.77 6,785,316
Oct 9, 2023 21.44 21.59 21.33 21.42 20.71 4,731,866
Oct 6, 2023 21.15 21.44 21.10 21.44 20.73 8,663,192
Oct 5, 2023 20.85 21.09 20.82 21.01 20.31 7,617,256
Oct 4, 2023 20.95 21.04 20.73 20.74 20.05 9,276,631
Oct 3, 2023 20.83 21.18 20.78 21.05 20.35 7,669,751
Oct 2, 2023 21.15 21.18 20.98 21.13 20.43 3,514,760
Sep 29, 2023 21.15 21.20 21.07 21.15 20.45 5,898,677
Sep 28, 2023 21.10 21.25 21.06 21.13 20.43 3,381,611
Sep 27, 2023 21.06 21.24 21.05 21.19 20.49 5,277,856
Sep 26, 2023 21.03 21.14 20.90 21.05 20.35 5,557,913
Sep 25, 2023 20.93 21.12 20.86 21.12 20.42 4,448,333
Sep 22, 2023 20.68 21.21 20.67 21.14 20.44 8,808,508
Sep 21, 2023 21.28 21.46 20.98 20.99 20.29 10,987,130
Sep 20, 2023 21.69 21.72 21.47 21.53 20.81 7,521,547
Sep 19, 2023 21.70 21.74 21.55 21.69 20.97 4,658,417
Sep 18, 2023 21.74 21.88 21.65 21.79 21.07 2,912,807
Sep 15, 2023 21.83 21.97 21.77 21.77 21.05 8,453,934
Sep 14, 2023 21.49 21.70 21.45 21.62 20.90 6,657,658
Sep 13, 2023 21.52 21.62 21.44 21.49 20.78 5,035,878
Sep 12, 2023 21.49 21.56 21.39 21.56 20.84 3,688,810
Sep 11, 2023 21.15 21.58 21.15 21.55 20.83 5,032,438
Sep 8, 2023 21.20 21.24 21.03 21.17 20.47 4,028,081
Sep 7, 2023 21.12 21.21 21.04 21.12 20.42 4,277,057
Sep 6, 2023 21.50 21.58 21.17 21.19 20.49 5,963,786
Sep 5, 2023 21.75 21.83 21.43 21.53 20.81 4,583,357
Sep 4, 2023 21.81 21.88 21.75 21.83 21.10 3,719,371
Sep 1, 2023 21.89 21.89 21.74 21.79 21.07 3,134,564
Aug 31, 2023 21.79 21.97 21.75 21.95 21.22 8,929,070
Aug 30, 2023 21.68 21.88 21.64 21.72 21.00 4,888,134
Aug 29, 2023 21.44 21.57 21.41 21.55 20.83 4,475,351
Aug 28, 2023 21.35 21.48 21.35 21.38 20.67 2,873,055
Aug 25, 2023 21.25 21.36 21.22 21.32 20.61 9,002,650
Aug 24, 2023 21.14 21.49 21.14 21.43 20.72 5,172,193
Aug 23, 2023 20.80 21.25 20.80 21.14 20.44 5,354,874
Aug 22, 2023 20.60 20.91 20.59 20.88 20.19 9,699,985
Aug 21, 2023 21.10 21.19 20.62 20.62 19.93 12,657,801
Aug 18, 2023 21.31 21.40 21.22 21.27 20.56 5,722,886
Aug 17, 2023 21.57 21.67 21.36 21.36 20.65 7,714,868
Aug 16, 2023 21.78 21.89 21.58 21.78 21.06 6,418,470
Aug 15, 2023 21.84 22.08 21.84 21.97 21.24 3,495,842
Aug 14, 2023 21.97 22.06 21.87 21.91 21.18 3,345,662
Aug 11, 2023 22.13 22.27 22.07 22.15 21.41 3,253,606
Aug 10, 2023 22.06 22.14 21.88 22.14 21.40 4,542,017
Aug 9, 2023 21.92 22.15 21.81 22.07 21.34 5,699,945
Aug 8, 2023 21.92 21.98 21.71 21.71 20.99 4,714,523
Aug 7, 2023 21.89 21.90 21.75 21.83 21.10 4,454,518
Aug 4, 2023 21.93 22.13 21.89 21.98 21.25 4,499,946
Aug 3, 2023 21.91 21.96 21.74 21.90 21.17 4,430,064
Aug 2, 2023 22.27 22.31 21.91 21.98 21.25 5,039,005
Aug 1, 2023 22.22 22.50 22.20 22.43 21.68 4,488,804
Jul 31, 2023 22.24 22.36 22.22 22.34 21.60 4,036,192
Jul 28, 2023 22.23 22.33 22.09 22.28 21.54 3,787,244
Jul 27, 2023 22.30 22.44 22.20 22.35 21.61 6,546,579
Jul 26, 2023 21.73 22.10 21.69 22.09 21.36 4,854,050
Jul 25, 2023 21.95 21.95 21.63 21.73 21.01 4,352,796
Jul 24, 2023 22.08 22.12 21.90 21.96 21.23 7,520,794
Jul 21, 2023 22.20 22.20 21.88 21.98 21.25 7,763,150
Jul 20, 2023 22.23 22.44 21.98 22.12 21.38 8,130,315
Jul 19, 2023 21.95 22.06 21.81 22.06 21.33 11,457,723
Jul 18, 2023 21.56 21.77 21.50 21.60 20.88 5,760,728
Jul 17, 2023 21.47 21.50 21.38 21.43 20.72 5,699,618
Jul 14, 2023 21.45 21.55 21.34 21.46 20.75 5,446,440
Jul 13, 2023 21.40 21.48 21.31 21.46 20.75 6,470,149
Jul 12, 2023 21.30 21.30 21.14 21.21 20.50 4,818,605
Jul 11, 2023 20.95 21.17 20.93 21.17 20.47 4,634,763
Jul 10, 2023 20.95 21.03 20.78 20.84 20.15 3,335,493
Jul 7, 2023 20.87 20.99 20.80 20.85 20.16 5,162,489
Jul 6, 2023 21.29 21.37 21.15 21.15 20.45 5,913,267
Jul 5, 2023 21.74 21.74 21.42 21.52 20.80 4,886,400
Jul 4, 2023 21.39 21.72 21.33 21.68 20.96 4,859,355
Jul 3, 2023 21.36 21.49 21.28 21.43 20.72 5,463,253
Jun 30, 2023 21.44 21.47 21.21 21.34 20.63 7,244,956
Jun 29, 2023 21.43 21.52 21.33 21.42 20.71 11,012,733
Jun 28, 2023 21.22 21.45 21.11 21.40 20.69 8,479,611
Jun 27, 2023 20.80 21.12 20.74 21.01 20.31 7,732,820
Jun 26, 2023 20.66 20.75 20.56 20.68 19.99 7,200,609
Jun 23, 2023 20.90 21.00 20.59 20.75 20.06 7,379,470
Jun 22, 2023 21.21 21.22 20.92 21.04 20.34 6,444,112
Jun 21, 2023 21.48 21.48 21.19 21.22 20.51 7,597,549
Jun 20, 2023 21.23 21.49 21.14 21.43 20.72 6,178,142
Jun 19, 2023 21.00 21.18 20.96 21.15 20.45 7,034,428
Jun 16, 2023 20.75 20.91 20.58 20.91 20.21 17,502,086
Jun 15, 2023 20.60 20.67 20.50 20.60 19.91 6,341,225
Jun 14, 2023 20.40 20.57 20.38 20.56 19.88 8,443,158
Jun 13, 2023 20.21 20.30 20.18 20.30 19.62 4,552,223
Jun 9, 2023 20.19 20.30 20.12 20.25 19.58 7,926,795
Jun 8, 2023 20.09 20.22 20.05 20.19 19.52 14,395,026
Jun 7, 2023 20.47 20.47 20.03 20.03 19.36 9,436,336
Jun 6, 2023 20.62 20.67 20.34 20.34 19.66 10,216,685
Jun 5, 2023 20.80 20.94 20.68 20.77 20.08 7,988,893
Jun 2, 2023 20.54 20.69 20.45 20.54 19.86 8,141,012
Jun 1, 2023 20.64 20.79 20.59 20.60 19.91 6,839,589
May 31, 2023 21.04 21.13 20.68 20.68 19.99 15,223,431
May 30, 2023 21.18 21.24 21.06 21.11 20.41 4,933,243
May 29, 2023 21.18 21.25 21.12 21.16 20.46 4,955,750
May 26, 2023 20.85 21.00 20.84 20.92 20.22 5,044,266
May 25, 2023 21.06 21.15 20.86 20.89 20.20 6,751,075
May 24, 2023 21.23 21.24 21.06 21.23 20.52 4,677,096
May 23, 2023 21.00 21.28 20.94 21.26 20.55 6,858,655
May 22, 2023 21.33 21.33 21.06 21.06 20.36 3,574,756
May 19, 2023 21.08 21.30 21.05 21.23 20.52 7,280,684
May 18, 2023 21.09 21.12 20.94 20.96 20.26 5,231,668
May 17, 2023 20.97 21.02 20.78 20.92 20.22 7,333,463
May 16, 2023 21.11 21.28 21.11 21.13 20.43 6,141,276
May 15, 2023 21.00 21.13 20.97 21.13 20.43 4,151,201
May 12, 2023 21.26 21.35 21.04 21.09 20.39 8,581,313
May 11, 2023 0.70 Dividend
May 11, 2023 20.99 21.20 20.92 21.13 20.43 10,864,682
May 10, 2023 21.70 21.78 21.58 21.70 20.30 10,972,427
May 9, 2023 21.43 21.79 21.23 21.77 20.37 13,320,457
May 8, 2023 21.80 22.08 21.54 21.74 20.34 10,654,809
May 5, 2023 21.25 21.56 21.02 21.35 19.97 9,705,446
May 4, 2023 21.34 21.60 21.05 21.25 19.88 12,362,519
May 3, 2023 22.25 22.25 22.02 22.16 20.73 7,282,896
May 2, 2023 22.47 22.70 22.40 22.55 21.10 7,503,662
May 1, 2023 22.66 22.67 22.45 22.56 21.11 5,527,740
Apr 28, 2023 22.41 22.59 22.37 22.47 21.02 6,365,731
Apr 27, 2023 22.32 22.32 22.14 22.26 20.83 3,954,682
Apr 26, 2023 22.23 22.31 22.13 22.31 20.87 6,761,015

Related Tickers

ANZ.AX ANZ Group Holdings Limited
27.99
-1.93%
 
NAB.AX National Australia Bank Limited
33.51
-1.44%
 
CBA.AX Commonwealth Bank of Australia
112.99
-1.75%
 
1398.HK Industrial and Commercial Bank of China Limited
4.150
-0.48%
 
HSBA.L HSBC Holdings plc
663.60
+0.26%
 
ANZ.NZ ANZ Group Holdings Limited
30.78
-1.50%
 
3988.HK Bank of China Limited
3.460
-0.86%
 
8306.T Mitsubishi UFJ Financial Group, Inc.
1,552.50
+0.06%
 
0005.HK HSBC Holdings plc
64.950
+0.31%
 
STAN.L Standard Chartered PLC
681.40
-0.21%