Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
ASX - Delayed Quote AUD

Westpac Banking Corp (WBCPK.AX)

Compare
104.55
-0.11
(-0.11%)
At close: 4:10:29 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Feb 25, 2025104.60104.68104.45104.55104.556,322
Feb 25, 2025104.60104.68104.45104.55104.556,322
Feb 24, 2025104.64104.66104.22104.66104.6610,377
Feb 21, 2025104.74104.74104.40104.64104.646,578
Feb 20, 2025104.41105.16104.40104.62104.6210,988
Feb 19, 2025104.49105.02104.39104.94104.945,391
Feb 18, 2025104.50104.87104.46104.87104.8716,605
Feb 17, 2025104.35104.62104.35104.46104.467,293
Feb 14, 2025104.41104.64104.41104.63104.637,988
Feb 13, 2025104.24104.67104.20104.41104.4123,072
Feb 12, 2025104.10104.31103.71104.20104.207,477
Feb 11, 2025104.31104.32104.16104.16104.164,195
Feb 10, 2025104.32104.53104.00104.00104.005,164
Feb 7, 2025104.23104.53104.16104.32104.3211,616
Feb 6, 2025103.71104.46103.71104.46104.469,792
Feb 5, 2025104.10104.39104.10104.13104.133,339
Feb 4, 2025104.50104.50104.05104.05104.059,595
Feb 3, 2025104.31104.40103.70104.30104.3013,602
Jan 31, 2025103.95104.10103.76104.00104.005,111
Jan 30, 2025104.12104.26103.78103.85103.8510,111
Jan 29, 2025104.10104.27104.10104.22104.225,889
Jan 28, 2025104.00104.18103.99104.06104.068,164
Jan 24, 2025103.97104.49103.96104.05104.057,041
Jan 23, 2025104.00104.16103.93104.08104.082,128
Jan 22, 2025103.90104.10103.86104.08104.083,040
Jan 21, 2025104.20104.44104.00104.00104.004,756
Jan 20, 2025104.23104.24103.87104.22104.223,440
Jan 17, 2025103.96104.03103.73103.97103.9717,430
Jan 16, 2025104.24104.24103.86103.95103.957,809
Jan 15, 2025104.14104.19103.71103.71103.715,102
Jan 14, 2025104.11104.18103.70103.70103.704,883
Jan 13, 2025103.78104.33103.61104.17104.178,881
Jan 10, 2025103.61103.76103.43103.64103.642,904
Jan 9, 2025103.75103.80103.61103.61103.615,753
Jan 8, 2025103.90104.12103.70103.70103.706,261
Jan 7, 2025104.07104.07103.83103.83103.835,165
Jan 6, 2025103.95104.09103.80104.04104.044,410
Jan 3, 2025103.90104.02103.83103.83103.834,256
Jan 2, 2025104.16104.16103.84103.84103.841,427
Dec 31, 2024104.05104.25103.83104.23104.233,016
Dec 30, 2024104.41104.41104.21104.34104.34879
Dec 27, 2024103.81104.44103.81104.42104.421,654
Dec 24, 2024103.62104.28103.62103.63103.637,825
Dec 23, 2024104.48104.48103.46103.51103.5114,357
Dec 20, 2024103.12103.65103.12103.65103.657,247
Dec 19, 2024103.30103.39103.12103.33103.336,481
Dec 18, 2024103.38103.38103.01103.36103.3610,135
Dec 17, 2024102.86103.40102.85103.40103.4013,046
Dec 16, 2024103.44103.48102.85102.85102.857,404
Dec 13, 2024103.36103.38102.98103.20103.2011,051
Dec 12, 2024 1.28 Dividend
Dec 12, 2024103.81103.81103.01103.42103.426,773
Dec 11, 2024104.72105.19104.51105.19103.914,860
Dec 10, 2024105.47105.49104.65104.66103.398,667
Dec 9, 2024105.26105.90104.90105.90104.618,470
Dec 6, 2024105.50105.50104.85105.50104.226,890
Dec 5, 2024105.40105.50104.78104.90103.626,064
Dec 4, 2024105.50105.73105.30105.50104.223,603
Dec 3, 2024104.35105.43104.35105.00103.729,989
Dec 2, 2024105.26105.55104.50104.81103.546,519
Nov 29, 2024105.89105.90105.25105.25103.975,617
Nov 28, 2024105.35105.90105.27105.90104.6110,242
Nov 27, 2024105.20105.95105.11105.94104.654,721
Nov 26, 2024104.78105.40104.78105.38104.1010,643
Nov 25, 2024104.25104.75104.25104.55103.284,180
Nov 22, 2024104.22104.45104.22104.26102.993,748
Nov 21, 2024103.86104.38103.86104.38103.118,214
Nov 20, 2024104.79104.97103.91103.92102.667,330
Nov 19, 2024104.80105.05104.59104.99103.717,662
Nov 18, 2024104.72105.49104.65104.95103.676,699
Nov 15, 2024105.00105.45104.91105.45104.177,543
Nov 14, 2024105.61105.98105.59105.89104.605,355
Nov 13, 2024105.20105.99105.20105.94104.6512,154
Nov 12, 2024105.01105.60104.73105.00103.725,904
Nov 11, 2024104.87105.59104.87105.59104.319,165
Nov 8, 2024105.55105.55104.88104.88103.603,655
Nov 7, 2024105.60105.60104.91105.60104.324,740
Nov 6, 2024105.39105.67105.30105.60104.326,128
Nov 5, 2024105.18105.98105.18105.85104.566,380
Nov 4, 2024105.69105.70105.26105.70104.416,549
Nov 1, 2024105.12105.76105.10105.68104.406,688
Oct 31, 2024105.49105.68105.10105.10103.827,817
Oct 30, 2024105.13105.96105.13105.16103.887,894
Oct 29, 2024104.80105.49104.80105.49104.214,399
Oct 28, 2024104.81105.21104.81104.87103.595,777
Oct 25, 2024104.65105.14104.65104.80103.537,326
Oct 24, 2024104.69105.14104.66104.69103.423,778
Oct 23, 2024105.41105.41104.68104.68103.417,925
Oct 22, 2024105.01105.50105.01105.38104.105,615
Oct 21, 2024105.06105.44105.06105.09103.823,181
Oct 18, 2024105.20105.96104.69105.01103.7322,122
Oct 17, 2024104.75105.00104.75105.00103.726,857
Oct 16, 2024104.35104.88104.11104.75103.4816,413
Oct 15, 2024104.37104.38104.27104.27103.008,174
Oct 14, 2024104.30104.35104.00104.00102.7417,480
Oct 11, 2024104.60104.80104.23104.26102.998,668
Oct 10, 2024104.43104.84104.37104.40103.139,959
Oct 9, 2024104.45104.93104.37104.43103.1613,469
Oct 8, 2024104.63104.73104.21104.45103.184,797
Oct 7, 2024104.09104.72104.09104.72103.45493
Oct 4, 2024104.05104.44103.98104.44103.176,682
Oct 3, 2024104.26104.39103.78104.25102.988,451
Oct 2, 2024104.28104.51104.13104.50103.235,598
Oct 1, 2024103.99104.13103.70104.13102.866,987
Sep 30, 2024103.70104.10103.53104.00102.7411,670
Sep 27, 2024103.72103.97103.70103.75102.493,100
Sep 26, 2024103.80103.98103.72103.98102.725,525
Sep 25, 2024103.85103.98103.56103.97102.714,736
Sep 24, 2024103.71103.83103.40103.58102.326,278
Sep 23, 2024103.98103.98103.71103.71102.454,616
Sep 20, 2024103.71103.98103.58103.98102.7210,416
Sep 19, 2024104.56104.64103.81103.81102.5510,105
Sep 18, 2024103.85104.35103.85104.35103.085,382
Sep 17, 2024103.65104.35103.50103.91102.6510,854
Sep 16, 2024103.94103.97103.40103.79102.5310,507
Sep 13, 2024103.89104.00103.47103.96102.7010,432
Sep 12, 2024 1.29 Dividend
Sep 12, 2024104.35104.59103.95103.95102.6914,332
Sep 11, 2024104.92107.00104.91105.00102.4510,538
Sep 10, 2024104.80105.00104.61104.70102.1614,833
Sep 9, 2024104.50105.00104.50104.94102.398,203
Sep 6, 2024104.69104.80104.40104.51101.974,396
Sep 5, 2024104.42104.72104.15104.72102.1812,292
Sep 4, 2024104.40104.44104.07104.44101.914,829
Sep 3, 2024104.37104.49104.10104.49101.955,163
Sep 2, 2024104.29104.39104.05104.39101.862,310
Aug 30, 2024104.09104.25103.90104.25101.723,498
Aug 29, 2024104.17104.18103.65103.90101.382,914
Aug 28, 2024103.73104.14103.42103.87101.3511,698
Aug 27, 2024103.40103.74103.40103.74101.224,705
Aug 26, 2024103.65103.70103.26103.50100.9910,624
Aug 23, 2024103.81104.28103.65103.72101.2012,215
Aug 22, 2024104.30104.30103.71103.81101.293,513
Aug 21, 2024104.25104.35104.03104.35101.824,597
Aug 20, 2024104.42104.42103.86104.33101.805,022
Aug 19, 2024103.70104.06103.70104.06101.543,871
Aug 16, 2024103.56103.84103.56103.70101.186,000
Aug 15, 2024103.64103.81103.53103.61101.107,446
Aug 14, 2024103.25103.57103.25103.55101.047,345
Aug 13, 2024103.70103.85103.20103.54101.039,768
Aug 12, 2024103.84104.26103.70103.70101.185,573
Aug 9, 2024103.96104.27103.83104.00101.483,431
Aug 8, 2024104.40104.40103.77103.92101.403,218
Aug 7, 2024103.71104.19103.71104.19101.664,611
Aug 6, 2024104.20104.20103.80104.13101.6021,790
Aug 5, 2024104.27104.45104.18104.27101.746,574
Aug 2, 2024104.03104.38104.03104.27101.747,049
Aug 1, 2024104.49104.49103.99103.99101.4713,533
Jul 31, 2024104.30104.38104.17104.22101.698,086
Jul 30, 2024104.06104.25104.05104.09101.564,897
Jul 29, 2024104.15104.30104.05104.30101.7717,594
Jul 26, 2024104.20104.50104.20104.20101.679,175
Jul 25, 2024104.20104.40104.20104.25101.728,362
Jul 24, 2024104.10104.38104.10104.36101.833,845
Jul 23, 2024104.20104.34104.07104.10101.575,128
Jul 22, 2024104.18104.41104.05104.07101.556,448
Jul 19, 2024104.15104.20104.01104.15101.623,113
Jul 18, 2024104.07104.41104.00104.10101.573,561
Jul 17, 2024104.30104.41103.95103.96101.441,800
Jul 16, 2024103.95104.30103.41104.30101.777,415
Jul 15, 2024104.00104.42103.80104.29101.767,632
Jul 12, 2024103.34103.92103.28103.80101.2810,209
Jul 11, 2024103.16103.83103.15103.28100.775,263
Jul 10, 2024103.11103.90102.95103.19100.697,742
Jul 9, 2024103.15103.35102.80102.95100.457,818
Jul 8, 2024102.85103.61102.80103.00100.507,335
Jul 5, 2024102.60102.94102.50102.85100.355,146
Jul 4, 2024102.60102.69102.24102.50100.014,445
Jul 3, 2024101.91102.60101.91102.60100.113,877
Jul 2, 2024102.60102.79101.91101.9199.4418,212
Jul 1, 2024103.31103.79102.60102.60100.117,633
Jun 28, 2024103.95104.10103.28103.28100.779,024
Jun 27, 2024103.14104.25103.10104.24101.7110,433
Jun 26, 2024102.57103.00102.57102.99100.497,776
Jun 25, 2024102.84102.88102.50102.57100.0810,054
Jun 24, 2024102.00102.84102.00102.84100.3412,210
Jun 21, 2024101.72102.17101.72101.9099.437,631
Jun 20, 2024101.46102.07101.46102.0799.596,698
Jun 19, 2024102.07102.07101.06101.3898.9215,420
Jun 18, 2024101.89102.09101.70101.7099.2310,663
Jun 17, 2024101.56101.89101.56101.8999.425,270
Jun 14, 2024101.62102.04101.55101.5699.106,560
Jun 13, 2024102.00102.00101.47101.5599.0911,862
Jun 12, 2024 1.28 Dividend
Jun 12, 2024102.28102.44101.80102.0099.5311,561
Jun 11, 2024103.30103.80103.30103.80100.0311,786
Jun 7, 2024103.10103.58102.95103.4099.656,338
Jun 6, 2024102.71103.80102.70102.9599.2113,694
Jun 5, 2024103.07103.47102.77102.7799.045,969
Jun 4, 2024103.16103.46102.94103.0699.326,763
Jun 3, 2024103.01103.39102.75103.1099.368,732
May 31, 2024103.58103.63103.00103.0099.269,428
May 30, 2024103.00103.66102.76103.0099.2610,978
May 29, 2024103.31103.48102.76102.7699.0317,503
May 28, 2024103.04103.55103.02103.2599.5012,002
May 27, 2024103.66103.66102.96103.2999.547,335
May 24, 2024103.02103.71103.02103.6699.909,116
May 23, 2024102.95103.40102.86103.3099.554,396
May 22, 2024103.02103.20102.86102.9199.187,815
May 21, 2024103.05103.05102.70102.8199.0812,389
May 20, 2024103.15103.89102.61102.9599.2110,910
May 17, 2024103.90103.90103.10103.1099.365,466
May 16, 2024104.49104.49103.83103.83100.066,970
May 15, 2024104.13104.65103.95104.65100.8513,157
May 14, 2024104.28104.65104.10104.65100.853,179
May 13, 2024104.11104.66104.10104.66100.866,795
May 10, 2024104.20104.42103.91104.10100.323,839
May 9, 2024103.83104.38103.83104.31100.537,349
May 8, 2024104.34104.34103.73104.34100.556,041
May 7, 2024103.95104.34103.73104.34100.557,446
May 6, 2024104.00104.01103.73104.00100.236,056
May 3, 2024103.99104.01103.75104.01100.246,106
May 2, 2024103.73104.00103.72103.7399.974,505
May 1, 2024104.38104.38103.71104.01100.2413,856
Apr 30, 2024104.09104.35103.75104.35100.566,641
Apr 29, 2024103.86104.18103.71104.10100.328,047
Apr 26, 2024103.35103.81103.35103.7099.942,459
Apr 24, 2024103.30103.75103.30103.6599.894,832
Apr 23, 2024104.26104.28103.56103.80100.033,999
Apr 22, 2024103.95104.27103.44104.27100.495,823
Apr 19, 2024104.28104.37103.23103.95100.183,616
Apr 18, 2024103.70104.46103.62104.40100.617,726
Apr 17, 2024102.76103.80102.76103.77100.005,841
Apr 16, 2024103.10103.10102.67102.9099.175,061
Apr 15, 2024103.11103.28103.00103.0199.275,545
Apr 12, 2024103.69103.81103.69103.81100.044,054
Apr 11, 2024103.10103.71103.01103.6999.9310,194
Apr 10, 2024103.17103.18102.85103.1899.445,198
Apr 9, 2024102.50103.10102.50102.8199.084,350
Apr 8, 2024102.52103.28102.50102.5098.785,304
Apr 5, 2024102.75103.40102.52102.5598.833,588
Apr 4, 2024102.75102.91102.41102.9199.185,491
Apr 3, 2024102.75103.00102.42103.0099.264,450
Apr 2, 2024102.20102.85102.20102.8199.085,239
Mar 28, 2024102.23102.55102.21102.3198.605,600
Mar 27, 2024102.24102.45101.95102.2098.494,243
Mar 26, 2024102.24102.24101.96101.9998.296,532
Mar 25, 2024102.21102.23101.95101.9598.254,276
Mar 22, 2024101.95102.23101.90102.2398.524,584
Mar 21, 2024101.63102.11101.50102.1198.4011,300
Mar 20, 2024101.40101.89101.30101.6497.959,992
Mar 19, 2024101.54101.55101.31101.5097.827,373
Mar 18, 2024101.43101.69101.31101.5497.865,610
Mar 15, 2024101.55101.85101.40101.4097.729,595
Mar 14, 2024101.55101.63101.38101.5697.876,352
Mar 13, 2024101.50102.08101.40101.6597.9611,560
Mar 12, 2024 1.27 Dividend
Mar 12, 2024101.45101.86101.34101.5097.8212,289
Mar 11, 2024103.00103.00102.86102.8697.917,789
Mar 8, 2024103.15103.30102.86103.3098.3214,198
Mar 7, 2024103.15103.15102.80103.1598.185,946
Mar 6, 2024102.80103.20102.80103.1598.1810,659
Mar 5, 2024102.36102.90102.35102.9097.9412,830
Mar 4, 2024102.60102.66102.40102.4097.4710,038
Mar 1, 2024102.31102.78102.31102.3697.437,377
Feb 29, 2024102.28102.82102.25102.3397.407,648
Feb 28, 2024102.35102.89102.28102.2997.365,309
Feb 27, 2024102.35102.90102.30102.3097.3710,833
Feb 26, 2024102.13102.60102.12102.2597.326,848

Related Tickers

NAL0.MU National Australia Bank Limited
10.90
0.00%
 
NAL.BE National Australia Bank Ltd
21.05
-0.61%
 
ANZ.NZ ANZ Group Holdings Limited
32.12
-1.11%
 
ANZ.AX ANZ Group Holdings Limited
29.34
-0.71%
 
NAB.AX National Australia Bank Limited
35.39
-1.42%
 
CBA.AX Commonwealth Bank of Australia
154.27
-1.25%
 
0005.HK HSBC HOLDINGS
87.100
+1.52%