Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Westpac Banking Corporation (WBC.AX)

Compare
31.15
-0.07
(-0.22%)
At close: April 17 at 4:10:20 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202531.2631.3630.9031.1531.153,678,320
Apr 16, 202531.0531.3630.9631.2231.224,502,356
Apr 15, 202530.4131.0630.3930.7630.764,227,979
Apr 14, 202530.2030.6630.1130.5130.513,777,417
Apr 11, 202529.6130.1129.4530.0430.045,820,163
Apr 10, 202531.0031.4530.5630.6130.615,674,622
Apr 9, 202529.0029.9028.9329.1729.175,260,053
Apr 8, 202529.2729.6729.0029.6729.676,358,235
Apr 7, 202529.0029.8628.4429.2529.259,505,052
Apr 4, 202531.0131.3730.8630.9930.994,962,951
Apr 3, 202531.2131.8331.0531.7431.744,448,021
Apr 2, 202531.8732.1231.7531.9031.903,684,007
Apr 1, 202531.5831.8131.2031.5731.573,762,049
Mar 31, 202531.4031.6731.2031.5731.576,178,479
Mar 28, 202531.5032.1931.4331.8931.895,224,905
Mar 27, 202531.0931.6531.0931.6531.654,124,194
Mar 26, 202531.3931.6531.1631.4431.444,441,819
Mar 25, 202531.5031.7630.9831.0831.084,498,164
Mar 24, 202530.7031.3030.6831.2731.272,952,320
Mar 21, 202530.6730.9230.3530.7430.7414,345,079
Mar 20, 202530.5030.7230.4630.6130.617,872,664
Mar 19, 202529.9530.3129.9130.1230.125,610,284
Mar 18, 202530.1130.2830.0130.1830.184,751,848
Mar 17, 202529.9029.9529.7829.8929.894,004,751
Mar 14, 202529.5729.7429.3429.6129.613,749,582
Mar 13, 202530.0030.1729.5729.6329.635,702,666
Mar 12, 202530.3730.4429.7830.0730.076,142,771
Mar 11, 202529.9530.8429.8330.6930.696,602,434
Mar 10, 202530.5530.7030.4030.4030.404,294,942
Mar 7, 202530.8530.9730.3330.5730.576,326,289
Mar 6, 202531.4031.5231.2031.2631.264,567,346
Mar 5, 202531.5031.6331.1631.5431.544,750,901
Mar 4, 202531.7031.9331.5731.8731.873,789,606
Mar 3, 202532.0032.0831.6431.8031.804,220,863
Feb 28, 202531.6032.0031.5131.8131.8111,555,020
Feb 27, 202531.4131.6731.2431.6231.623,524,342
Feb 26, 202531.3031.5630.9731.5131.514,000,757
Feb 25, 202531.2831.4031.0931.2531.255,401,860
Feb 24, 202530.9531.4330.8531.2831.286,110,525
Feb 21, 202531.5431.5830.9131.0331.038,032,558
Feb 20, 202531.8131.9030.8731.2231.229,250,277
Feb 19, 202532.3132.4931.9232.2032.208,305,820
Feb 18, 202533.1033.2032.3132.3132.318,005,671
Feb 17, 202533.7133.7632.5433.3033.308,392,995
Feb 14, 202534.8035.0834.3934.7134.714,260,193
Feb 13, 202534.6435.2734.6234.6534.654,349,248
Feb 12, 202534.3634.7434.2034.6534.654,038,035
Feb 11, 202534.0734.3033.9934.2634.263,528,884
Feb 10, 202533.6934.1533.5734.0334.033,137,088
Feb 7, 202533.8934.1733.7334.0434.043,177,016
Feb 6, 202533.7634.1533.6434.0034.005,030,745
Feb 5, 202533.0933.4633.0733.2833.283,651,489
Feb 4, 202533.3533.4433.1133.1133.112,841,615
Feb 3, 202533.2433.3632.9633.1633.163,408,227
Jan 31, 202533.6933.9533.5733.7333.735,163,813
Jan 30, 202533.5933.8333.5133.7833.782,867,669
Jan 29, 202533.4833.7833.3933.5533.553,676,151
Jan 28, 202533.2033.4833.1233.4033.403,760,640
Jan 24, 202532.9833.1832.9433.0233.022,977,506
Jan 23, 202532.9532.9932.8132.9632.962,004,265
Jan 22, 202532.9233.1532.8532.9832.982,771,707
Jan 21, 202532.3132.9232.2532.7432.743,863,319
Jan 20, 202532.1432.3732.0632.2932.292,302,481
Jan 17, 202532.5432.5732.1032.1632.164,912,194
Jan 16, 202532.3532.6932.3532.6632.666,023,653
Jan 15, 202531.9332.0531.7631.8631.862,432,434
Jan 14, 202531.9832.2031.6331.8031.803,044,037
Jan 13, 202532.1132.2231.5931.8731.873,834,233
Jan 10, 202533.1733.2232.3732.6032.604,703,891
Jan 9, 202533.0533.2933.0133.1633.163,046,185
Jan 8, 202532.6533.6032.6133.3333.336,786,387
Jan 7, 202532.7432.9332.6632.8732.872,846,713
Jan 6, 202532.8032.9232.4732.7032.702,952,867
Jan 3, 202532.4032.7032.3232.6432.642,115,868
Jan 2, 202532.2432.4732.1232.4132.411,963,045
Dec 31, 202432.4032.4632.2532.3232.322,122,016
Dec 30, 202432.5032.6332.3332.5532.551,951,964
Dec 27, 202432.4532.7032.3532.6632.662,588,503
Dec 24, 202432.2932.5132.2032.4332.431,213,333
Dec 23, 202431.9332.3131.8732.2932.292,469,104
Dec 20, 202431.7731.8331.4731.6731.6714,928,431
Dec 19, 202432.3332.5031.9832.0532.058,309,043
Dec 18, 202432.7432.9232.6432.8532.854,264,789
Dec 17, 202432.4532.6932.3932.6432.644,193,036
Dec 16, 202432.3232.4532.1732.4132.413,629,185
Dec 13, 202431.8132.1731.7132.1732.173,051,036
Dec 12, 202432.3532.3531.9331.9631.963,386,034
Dec 11, 202432.1932.3532.0332.1232.124,549,122
Dec 10, 202432.5532.5732.0132.2432.245,740,522
Dec 9, 202432.6932.8732.4732.8732.874,195,805
Dec 6, 202433.1833.2032.7232.7632.764,797,567
Dec 5, 202433.4033.4633.1333.2433.243,259,775
Dec 4, 202433.5033.5833.0433.0933.094,523,345
Dec 3, 202433.8034.0033.5033.6133.617,313,686
Dec 2, 202433.2533.4433.1933.2733.274,502,231
Nov 29, 202433.0833.4233.0833.3633.364,576,585
Nov 28, 202433.2733.5833.2133.4033.403,361,483
Nov 27, 202433.2433.3332.9733.1333.135,207,200
Nov 26, 202433.4833.4832.7932.9532.955,586,173
Nov 25, 202433.8833.9033.4133.4133.4116,269,558
Nov 22, 202433.7033.9033.6833.8333.836,146,424
Nov 21, 202433.2933.5833.2333.5433.545,695,840
Nov 20, 202433.3133.3433.0033.0333.034,313,889
Nov 19, 202433.2033.7433.1633.3933.395,277,169
Nov 18, 202432.8533.3632.7533.2433.244,216,953
Nov 15, 202432.6733.0632.5533.0633.065,291,238
Nov 14, 202432.2632.4732.2032.4432.443,691,530
Nov 13, 202431.7132.0131.4832.0132.013,597,635
Nov 12, 202432.0632.3031.7532.1032.104,921,923
Nov 11, 202432.1032.1431.6732.0032.007,114,831
Nov 8, 202431.6532.1731.5032.1432.145,203,802
Nov 7, 2024 0.76 Dividend
Nov 7, 202431.6031.7531.1331.5131.518,064,025
Nov 6, 202432.2632.3532.0832.2631.504,384,396
Nov 5, 202432.4032.4031.8231.9231.175,488,985
Nov 4, 202432.2032.4331.3032.4031.645,431,948
Nov 1, 202431.8932.1031.6032.1031.343,959,698
Oct 31, 202431.9232.1431.8332.1231.364,355,070
Oct 30, 202432.2532.3031.8132.0131.263,246,076
Oct 29, 202432.3732.5032.2432.2431.484,563,080
Oct 28, 202432.2232.2932.0332.1631.403,025,189
Oct 25, 202432.0332.4431.9532.1431.382,234,199
Oct 24, 202432.0832.2531.8332.1131.353,723,488
Oct 23, 202432.0132.0931.7632.0331.281,759,188
Oct 22, 202432.2032.2831.8431.9331.183,631,500
Oct 21, 202432.5032.6832.3432.5131.743,640,105
Oct 18, 202432.5432.6732.3132.4131.657,510,777
Oct 17, 202432.0932.5531.9432.5531.788,803,730
Oct 16, 202431.5031.9231.4331.7430.995,961,808
Oct 15, 202431.2231.6431.2131.5630.824,570,022
Oct 14, 202431.0931.1030.8831.0530.322,906,911
Oct 11, 202430.8530.9330.6730.8630.134,032,806
Oct 10, 202431.1831.3130.7630.9030.173,296,512
Oct 9, 202431.2731.4530.9331.0230.292,968,218
Oct 8, 202430.8631.0930.6130.9130.184,252,450
Oct 7, 202430.3030.8630.2030.7830.054,029,666
Oct 4, 202430.3730.4029.9930.1429.435,874,667
Oct 3, 202431.0331.0630.6930.7129.995,434,588
Oct 2, 202431.1831.3431.0031.1130.386,234,464
Oct 1, 202431.6331.6831.0531.1930.465,607,875
Sep 30, 202431.8231.9931.5531.7230.9710,330,507
Sep 27, 202432.0032.0031.6531.8031.057,523,691
Sep 26, 202432.7232.8732.3332.3431.586,518,251
Sep 25, 202432.7832.8532.3732.5531.786,789,764
Sep 24, 202433.6633.7832.6332.8232.056,270,936
Sep 23, 202433.4833.7333.3733.6132.824,942,038
Sep 20, 202433.6033.6533.3933.5732.7812,860,330
Sep 19, 202433.4033.6033.2733.3732.588,440,722
Sep 18, 202433.1133.2332.9433.1632.384,803,919
Sep 17, 202433.1033.1632.9733.0332.255,758,335
Sep 16, 202432.2732.7932.2232.7932.026,416,044
Sep 13, 202432.3732.4431.8732.1031.344,698,859
Sep 12, 202432.2132.3132.0232.3031.544,055,417
Sep 11, 202432.2432.2431.6431.8431.095,644,717
Sep 10, 202432.1532.4432.1232.3131.555,505,681
Sep 9, 202431.5131.9131.4031.8731.128,473,409
Sep 6, 202431.5832.1731.5732.1031.345,765,488
Sep 5, 202431.4531.7331.3731.5830.846,225,919
Sep 4, 202431.3931.4630.9031.1330.404,899,425
Sep 3, 202431.4531.8831.4131.8131.063,615,261
Sep 2, 202431.2031.6631.1231.6030.863,621,973
Aug 30, 202431.1431.2431.0331.2430.508,834,223
Aug 29, 202430.8531.1330.8331.0830.355,668,887
Aug 28, 202430.4230.8330.3030.8330.105,747,103
Aug 27, 202430.6430.7230.4230.4929.773,591,769
Aug 26, 202430.1530.6730.1230.6729.955,697,282
Aug 23, 202430.0030.1429.9030.0329.324,052,266
Aug 22, 202430.2830.3730.0530.0529.344,280,752
Aug 21, 202430.3030.3930.0530.2829.575,286,719
Aug 20, 202430.4930.5630.1730.3229.614,826,973
Aug 19, 202430.0030.4329.9030.4029.688,934,457
Aug 16, 202429.6529.7229.3929.6628.968,002,044
Aug 15, 202428.9929.5128.9629.3028.616,213,845
Aug 14, 202428.8028.9928.6928.8528.175,408,159
Aug 13, 202428.4028.5828.3328.5227.853,658,292
Aug 12, 202428.3628.4128.2028.2227.562,337,013
Aug 9, 202428.1428.1727.9028.0527.393,394,444
Aug 8, 202427.7527.9527.5327.8527.193,925,805
Aug 7, 202427.6627.8627.5127.6226.974,124,271
Aug 6, 202427.7428.0627.5127.8227.165,845,712
Aug 5, 202428.1728.1727.5127.6827.038,416,196
Aug 2, 202429.1429.1728.7628.9828.307,798,231
Aug 1, 202429.9129.9429.6329.7129.014,919,838
Jul 31, 202429.2029.8029.1329.8029.107,948,647
Jul 30, 202428.7429.0828.5329.0828.394,807,242
Jul 29, 202428.8029.0128.7728.9928.315,054,567
Jul 26, 202428.5028.5928.4028.5927.924,758,451
Jul 25, 202428.2728.3628.1728.3427.676,062,248
Jul 24, 202428.2828.5328.2728.5327.864,088,701
Jul 23, 202428.2028.4728.1628.3227.654,521,504
Jul 22, 202427.9428.1327.8928.0727.413,406,795
Jul 19, 202428.1828.2727.9928.2227.566,150,706
Jul 18, 202428.4828.6528.3728.4827.814,407,153
Jul 17, 202428.3028.5228.2028.4827.814,779,846
Jul 16, 202428.2028.2828.1028.1827.523,972,703
Jul 15, 202428.0428.2228.0028.1127.453,628,724
Jul 12, 202427.7527.9927.7227.9027.244,318,198
Jul 11, 202427.8527.9727.5427.6326.984,728,908
Jul 10, 202427.5427.5927.4227.5226.874,682,562
Jul 9, 202427.3627.6827.3327.6827.036,537,212
Jul 8, 202427.2227.3627.1127.1326.492,992,560
Jul 5, 202427.3427.3427.1227.2026.562,470,372
Jul 4, 202427.2927.3727.1827.3526.713,973,339
Jul 3, 202427.2427.2727.0427.1226.483,233,815
Jul 2, 202427.1927.2027.0427.1126.473,643,127
Jul 1, 202426.9427.2126.8527.2126.573,662,956
Jun 28, 202427.2927.4027.1027.2326.595,101,408
Jun 27, 202426.8627.0926.7527.0926.455,779,318
Jun 26, 202427.3027.4027.1727.3126.674,468,462
Jun 25, 202427.4427.5727.2627.4726.824,988,654
Jun 24, 202427.2527.3427.0927.1526.514,287,785
Jun 21, 202427.2527.2727.0027.2426.6012,735,577
Jun 20, 202427.0827.2526.9727.2526.616,798,973
Jun 19, 202427.2427.2527.0527.1226.483,516,304
Jun 18, 202427.0527.2727.0027.2226.585,935,639
Jun 17, 202426.7526.9926.7326.9726.333,640,569
Jun 14, 202426.8526.8926.6826.7926.163,192,740
Jun 13, 202426.9726.9726.7426.8826.255,509,608
Jun 12, 202426.6226.7426.5126.7126.083,763,744
Jun 11, 202426.6826.7026.5326.6926.066,385,658
Jun 7, 202426.8926.9726.7326.9726.334,762,097
Jun 6, 202426.8627.0426.7326.9726.338,869,164
Jun 5, 202426.8226.9226.7026.7626.138,782,889
Jun 4, 202426.6226.8426.5426.7426.117,082,130
Jun 3, 202426.2326.6326.1826.6326.005,132,405
May 31, 202426.1526.1525.9225.9825.378,367,805
May 30, 202425.7926.1125.7625.9325.325,841,163
May 29, 202426.3426.4326.0126.0125.405,883,303
May 28, 202426.8026.8026.5026.6426.014,329,138
May 27, 202426.8126.8426.6226.7526.123,278,836
May 24, 202426.6026.6626.3526.5625.934,225,243
May 23, 202426.8826.9126.7126.8726.247,310,797
May 22, 202427.1027.1627.0127.0726.435,271,866
May 21, 202426.9427.0726.8127.0726.434,828,053
May 20, 202426.8126.9726.7626.9726.333,311,390
May 17, 202426.6126.8226.5326.7726.146,550,586
May 16, 202426.6726.8026.5426.7326.108,097,220
May 15, 202426.7026.7026.3326.3625.744,826,428
May 14, 202426.6726.6826.5026.6025.974,150,185
May 13, 202426.5026.6826.4226.6826.054,590,661
May 10, 202426.3726.7126.2326.6626.037,070,541
May 9, 2024 0.15 Dividend
May 9, 202426.7626.8026.2626.3225.7012,840,124
May 8, 202428.0028.0527.6227.8927.099,590,161
May 7, 202427.2327.8927.1027.8927.0913,420,460
May 6, 202426.7727.1726.7027.1226.348,792,107
May 3, 202426.1626.4726.1326.4225.665,647,092
May 2, 202425.9526.3425.9226.0325.286,654,114
May 1, 202425.6525.9425.6225.7925.054,086,043
Apr 30, 202425.6825.9625.5825.9625.214,724,380
Apr 29, 202425.8725.8925.6825.7625.024,292,835
Apr 26, 202425.8925.9625.6525.6924.956,051,206
Apr 24, 202426.2426.2826.1326.1925.444,434,718
Apr 23, 202426.0826.2025.9025.9725.225,553,445
Apr 22, 202425.6825.8125.5425.7324.995,514,217
Apr 19, 202425.5025.5625.1425.5024.776,905,588
Apr 18, 202425.6025.8925.6025.7324.993,541,256
Apr 17, 202425.6525.8025.5825.5824.843,972,655

Related Tickers

ANZ.AX ANZ Group Holdings Limited
28.04
+0.43%
 
NAB.AX National Australia Bank Limited
33.99
-0.38%
 
CBA.AX Commonwealth Bank of Australia
161.25
+1.21%
 
ANZ.NZ ANZ Group Holdings Limited
30.11
-0.59%
 
8316.T Sumitomo Mitsui Financial Group, Inc.
3,230.00
+0.59%
 
1398.HK ICBC
5.350
+1.52%
 
0939.HK CCB
6.670
+1.83%
 
3988.HK Bank of China Limited
4.440
+1.14%
 
8306.T Mitsubishi UFJ Financial Group, Inc.
1,685.50
+0.33%
 
HSBA.L HSBC Holdings plc
789.00
+0.17%