ASX - Delayed Quote AUD

Westpac Banking Corp (WBCPK.AX)

103.68

0.00

(0.00%)

At close: May 23 at 4:10:56 PM GMT+10

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	103.66	103.83	103.57	103.68	103.68	7,324
May 22, 2025	103.66	103.90	103.60	103.68	103.68	18,934
May 21, 2025	103.66	103.98	103.65	103.96	103.96	7,108
May 20, 2025	103.60	104.00	103.53	103.87	103.87	10,844
May 19, 2025	103.60	103.81	103.51	103.59	103.59	3,824
May 16, 2025	103.75	103.79	103.53	103.60	103.60	8,727
May 15, 2025	103.70	103.92	103.53	103.82	103.82	9,660
May 14, 2025	103.75	104.01	103.70	103.70	103.70	7,870
May 13, 2025	103.88	103.88	103.70	103.75	103.75	9,191
May 12, 2025	103.69	103.82	103.59	103.66	103.66	6,320
May 9, 2025	103.60	103.78	103.58	103.73	103.73	6,792
May 8, 2025	103.51	103.79	103.51	103.60	103.60	4,927
May 7, 2025	103.84	103.84	103.40	103.75	103.75	14,584
May 6, 2025	103.31	103.98	103.30	103.80	103.80	16,432
May 5, 2025	103.01	103.59	103.01	103.25	103.25	11,558
May 2, 2025	103.50	103.65	103.45	103.50	103.50	6,585
May 1, 2025	103.35	103.65	103.35	103.64	103.64	6,345
Apr 30, 2025	103.70	103.73	103.11	103.34	103.34	18,963
Apr 29, 2025	103.65	103.76	103.01	103.70	103.70	9,307
Apr 28, 2025	103.65	103.79	103.42	103.65	103.65	7,147
Apr 24, 2025	103.90	103.90	103.45	103.65	103.65	11,886
Apr 23, 2025	103.28	103.50	103.12	103.12	103.12	8,855
Apr 22, 2025	102.94	103.19	102.89	103.19	103.19	14,026
Apr 17, 2025	102.75	102.88	102.56	102.79	102.79	12,040
Apr 16, 2025	102.92	102.95	102.50	102.75	102.75	9,671
Apr 15, 2025	102.05	102.54	102.04	102.27	102.27	7,606
Apr 14, 2025	102.10	102.50	101.90	102.00	102.00	4,482
Apr 11, 2025	102.00	102.10	101.71	102.10	102.10	7,074
Apr 10, 2025	101.60	102.00	101.57	102.00	102.00	8,908
Apr 9, 2025	101.17	101.59	101.11	101.55	101.55	10,611
Apr 8, 2025	101.04	101.89	101.00	101.55	101.55	8,475
Apr 7, 2025	103.50	103.50	100.40	101.20	101.20	11,098
Apr 4, 2025	103.80	103.90	103.51	103.55	103.55	8,725
Apr 3, 2025	103.81	104.16	103.75	104.15	104.15	3,375
Apr 2, 2025	103.99	104.16	103.80	103.80	103.80	6,823
Apr 1, 2025	103.97	104.15	103.97	104.13	104.13	5,697
Mar 31, 2025	104.10	104.16	103.92	103.95	103.95	7,014
Mar 28, 2025	104.20	104.34	103.89	103.91	103.91	12,150
Mar 27, 2025	103.71	104.05	103.71	104.05	104.05	3,121
Mar 26, 2025	103.65	103.91	103.56	103.90	103.90	16,698
Mar 25, 2025	103.60	104.13	103.60	103.66	103.66	14,200
Mar 24, 2025	103.25	103.64	103.25	103.64	103.64	9,763
Mar 21, 2025	103.26	103.54	103.26	103.54	103.54	11,133
Mar 20, 2025	103.63	103.63	103.13	103.20	103.20	7,284
Mar 19, 2025	102.95	103.25	102.88	103.25	103.25	5,931
Mar 18, 2025	103.10	103.20	102.96	103.10	103.10	17,910
Mar 17, 2025	102.88	103.19	102.87	103.10	103.10	4,601
Mar 14, 2025	103.00	103.44	102.86	102.87	102.87	5,777
Mar 13, 2025	103.55	103.55	103.06	103.06	103.06	6,423
Mar 12, 2025	1.2689 Dividend
Mar 12, 2025	103.31	103.68	103.31	103.44	103.44	10,568
Mar 11, 2025	104.50	105.30	104.50	105.25	103.98	7,739
Mar 10, 2025	104.94	105.20	104.94	105.19	103.92	6,729
Mar 7, 2025	105.18	105.19	104.84	105.00	103.73	6,274
Mar 6, 2025	104.82	105.00	104.74	105.00	103.73	10,520
Mar 5, 2025	104.80	104.99	104.80	104.80	103.54	9,128
Mar 4, 2025	104.69	105.02	104.69	104.90	103.64	7,234
Mar 3, 2025	104.72	105.00	104.72	105.00	103.73	5,795
Feb 28, 2025	104.68	104.86	104.67	104.69	103.43	4,763
Feb 27, 2025	104.65	105.00	104.59	104.66	103.40	6,660
Feb 26, 2025	104.50	104.78	104.50	104.57	103.31	7,173
Feb 25, 2025	104.60	104.68	104.45	104.55	103.29	6,322
Feb 24, 2025	104.64	104.66	104.22	104.66	103.40	10,377
Feb 21, 2025	104.74	104.74	104.40	104.64	103.38	6,578
Feb 20, 2025	104.41	105.16	104.40	104.62	103.36	10,988
Feb 19, 2025	104.49	105.02	104.39	104.94	103.67	5,391
Feb 18, 2025	104.50	104.87	104.46	104.87	103.61	16,605
Feb 17, 2025	104.35	104.62	104.35	104.46	103.20	7,293
Feb 14, 2025	104.41	104.64	104.41	104.63	103.37	7,988
Feb 13, 2025	104.24	104.67	104.20	104.41	103.15	23,072
Feb 12, 2025	104.10	104.31	103.71	104.20	102.94	7,477
Feb 11, 2025	104.31	104.32	104.16	104.16	102.91	4,195
Feb 10, 2025	104.32	104.53	104.00	104.00	102.75	5,164
Feb 7, 2025	104.23	104.53	104.16	104.32	103.06	11,616
Feb 6, 2025	103.71	104.46	103.71	104.46	103.20	9,792
Feb 5, 2025	104.10	104.39	104.10	104.13	102.87	3,339
Feb 4, 2025	104.50	104.50	104.05	104.05	102.80	9,595
Feb 3, 2025	104.31	104.40	103.70	104.30	103.04	13,602
Jan 31, 2025	103.95	104.10	103.76	104.00	102.75	5,111
Jan 30, 2025	104.12	104.26	103.78	103.85	102.60	10,111
Jan 29, 2025	104.10	104.27	104.10	104.22	102.96	5,889
Jan 28, 2025	104.00	104.18	103.99	104.06	102.81	8,164
Jan 24, 2025	103.97	104.49	103.96	104.05	102.80	7,041
Jan 23, 2025	104.00	104.16	103.93	104.08	102.83	2,128
Jan 22, 2025	103.90	104.10	103.86	104.08	102.83	3,040
Jan 21, 2025	104.20	104.44	104.00	104.00	102.75	4,756
Jan 20, 2025	104.23	104.24	103.87	104.22	102.96	3,440
Jan 17, 2025	103.96	104.03	103.73	103.97	102.72	17,430
Jan 16, 2025	104.24	104.24	103.86	103.95	102.70	7,809
Jan 15, 2025	104.14	104.19	103.71	103.71	102.46	5,102
Jan 14, 2025	104.11	104.18	103.70	103.70	102.45	4,883
Jan 13, 2025	103.78	104.33	103.61	104.17	102.92	8,881
Jan 10, 2025	103.61	103.76	103.43	103.64	102.39	2,904
Jan 9, 2025	103.75	103.80	103.61	103.61	102.36	5,753
Jan 8, 2025	103.90	104.12	103.70	103.70	102.45	6,261
Jan 7, 2025	104.07	104.07	103.83	103.83	102.58	5,165
Jan 6, 2025	103.95	104.09	103.80	104.04	102.79	4,410
Jan 3, 2025	103.90	104.02	103.83	103.83	102.58	4,256
Jan 2, 2025	104.16	104.16	103.84	103.84	102.59	1,427
Dec 31, 2024	104.05	104.25	103.83	104.23	102.97	3,016
Dec 30, 2024	104.41	104.41	104.21	104.34	103.08	879
Dec 27, 2024	103.81	104.44	103.81	104.42	103.16	1,654
Dec 24, 2024	103.62	104.28	103.62	103.63	102.38	7,825
Dec 23, 2024	104.48	104.48	103.46	103.51	102.26	14,357
Dec 20, 2024	103.12	103.65	103.12	103.65	102.40	7,247
Dec 19, 2024	103.30	103.39	103.12	103.33	102.08	6,481
Dec 18, 2024	103.38	103.38	103.01	103.36	102.11	10,135
Dec 17, 2024	102.86	103.40	102.85	103.40	102.15	13,046
Dec 16, 2024	103.44	103.48	102.85	102.85	101.61	7,404
Dec 13, 2024	103.36	103.38	102.98	103.20	101.96	11,051
Dec 12, 2024	1.2789 Dividend
Dec 12, 2024	103.81	103.81	103.01	103.42	102.17	6,773
Dec 11, 2024	104.72	105.19	104.51	105.19	102.66	4,860
Dec 10, 2024	105.47	105.49	104.65	104.66	102.14	8,667
Dec 9, 2024	105.26	105.90	104.90	105.90	103.35	8,470
Dec 6, 2024	105.50	105.50	104.85	105.50	102.96	6,890
Dec 5, 2024	105.40	105.50	104.78	104.90	102.38	6,064
Dec 4, 2024	105.50	105.73	105.30	105.50	102.96	3,603
Dec 3, 2024	104.35	105.43	104.35	105.00	102.47	9,989
Dec 2, 2024	105.26	105.55	104.50	104.81	102.29	6,519
Nov 29, 2024	105.89	105.90	105.25	105.25	102.72	5,617
Nov 28, 2024	105.35	105.90	105.27	105.90	103.35	10,242
Nov 27, 2024	105.20	105.95	105.11	105.94	103.39	4,721
Nov 26, 2024	104.78	105.40	104.78	105.38	102.84	10,643
Nov 25, 2024	104.25	104.75	104.25	104.55	102.03	4,180
Nov 22, 2024	104.22	104.45	104.22	104.26	101.75	3,748
Nov 21, 2024	103.86	104.38	103.86	104.38	101.87	8,214
Nov 20, 2024	104.79	104.97	103.91	103.92	101.42	7,330
Nov 19, 2024	104.80	105.05	104.59	104.99	102.46	7,662
Nov 18, 2024	104.72	105.49	104.65	104.95	102.42	6,699
Nov 15, 2024	105.00	105.45	104.91	105.45	102.91	7,543
Nov 14, 2024	105.61	105.98	105.59	105.89	103.34	5,355
Nov 13, 2024	105.20	105.99	105.20	105.94	103.39	12,154
Nov 12, 2024	105.01	105.60	104.73	105.00	102.47	5,904
Nov 11, 2024	104.87	105.59	104.87	105.59	103.05	9,165
Nov 8, 2024	105.55	105.55	104.88	104.88	102.36	3,655
Nov 7, 2024	105.60	105.60	104.91	105.60	103.06	4,740
Nov 6, 2024	105.39	105.67	105.30	105.60	103.06	6,128
Nov 5, 2024	105.18	105.98	105.18	105.85	103.30	6,380
Nov 4, 2024	105.69	105.70	105.26	105.70	103.16	6,549
Nov 1, 2024	105.12	105.76	105.10	105.68	103.14	6,688
Oct 31, 2024	105.49	105.68	105.10	105.10	102.57	7,817
Oct 30, 2024	105.13	105.96	105.13	105.16	102.63	7,894
Oct 29, 2024	104.80	105.49	104.80	105.49	102.95	4,399
Oct 28, 2024	104.81	105.21	104.81	104.87	102.35	5,777
Oct 25, 2024	104.65	105.14	104.65	104.80	102.28	7,326
Oct 24, 2024	104.69	105.14	104.66	104.69	102.17	3,778
Oct 23, 2024	105.41	105.41	104.68	104.68	102.16	7,925
Oct 22, 2024	105.01	105.50	105.01	105.38	102.84	5,615
Oct 21, 2024	105.06	105.44	105.06	105.09	102.56	3,181
Oct 18, 2024	105.20	105.96	104.69	105.01	102.48	22,122
Oct 17, 2024	104.75	105.00	104.75	105.00	102.47	6,857
Oct 16, 2024	104.35	104.88	104.11	104.75	102.23	16,413
Oct 15, 2024	104.37	104.38	104.27	104.27	101.76	8,174
Oct 14, 2024	104.30	104.35	104.00	104.00	101.50	17,480
Oct 11, 2024	104.60	104.80	104.23	104.26	101.75	8,668
Oct 10, 2024	104.43	104.84	104.37	104.40	101.89	9,959
Oct 9, 2024	104.45	104.93	104.37	104.43	101.92	13,469
Oct 8, 2024	104.63	104.73	104.21	104.45	101.94	4,797
Oct 7, 2024	104.09	104.72	104.09	104.72	102.20	493
Oct 4, 2024	104.05	104.44	103.98	104.44	101.93	6,682
Oct 3, 2024	104.26	104.39	103.78	104.25	101.74	8,451
Oct 2, 2024	104.28	104.51	104.13	104.50	101.98	5,598
Oct 1, 2024	103.99	104.13	103.70	104.13	101.62	6,987
Sep 30, 2024	103.70	104.10	103.53	104.00	101.50	11,670
Sep 27, 2024	103.72	103.97	103.70	103.75	101.25	3,100
Sep 26, 2024	103.80	103.98	103.72	103.98	101.48	5,525
Sep 25, 2024	103.85	103.98	103.56	103.97	101.47	4,736
Sep 24, 2024	103.71	103.83	103.40	103.58	101.09	6,278
Sep 23, 2024	103.98	103.98	103.71	103.71	101.21	4,616
Sep 20, 2024	103.71	103.98	103.58	103.98	101.48	10,416
Sep 19, 2024	104.56	104.64	103.81	103.81	101.31	10,105
Sep 18, 2024	103.85	104.35	103.85	104.35	101.84	5,382
Sep 17, 2024	103.65	104.35	103.50	103.91	101.41	10,854
Sep 16, 2024	103.94	103.97	103.40	103.79	101.29	10,507
Sep 13, 2024	103.89	104.00	103.47	103.96	101.46	10,432
Sep 12, 2024	1.2866 Dividend
Sep 12, 2024	104.35	104.59	103.95	103.95	101.45	14,332
Sep 11, 2024	104.92	107.00	104.91	105.00	101.22	10,538
Sep 10, 2024	104.80	105.00	104.61	104.70	100.93	14,833
Sep 9, 2024	104.50	105.00	104.50	104.94	101.16	8,203
Sep 6, 2024	104.69	104.80	104.40	104.51	100.74	4,396
Sep 5, 2024	104.42	104.72	104.15	104.72	100.95	12,292
Sep 4, 2024	104.40	104.44	104.07	104.44	100.68	4,829
Sep 3, 2024	104.37	104.49	104.10	104.49	100.73	5,163
Sep 2, 2024	104.29	104.39	104.05	104.39	100.63	2,310
Aug 30, 2024	104.09	104.25	103.90	104.25	100.49	3,498
Aug 29, 2024	104.17	104.18	103.65	103.90	100.16	2,914
Aug 28, 2024	103.73	104.14	103.42	103.87	100.13	11,698
Aug 27, 2024	103.40	103.74	103.40	103.74	100.00	4,705
Aug 26, 2024	103.65	103.70	103.26	103.50	99.77	10,624
Aug 23, 2024	103.81	104.28	103.65	103.72	99.98	12,215
Aug 22, 2024	104.30	104.30	103.71	103.81	100.07	3,513
Aug 21, 2024	104.25	104.35	104.03	104.35	100.59	4,597
Aug 20, 2024	104.42	104.42	103.86	104.33	100.57	5,022
Aug 19, 2024	103.70	104.06	103.70	104.06	100.31	3,871
Aug 16, 2024	103.56	103.84	103.56	103.70	99.96	6,000
Aug 15, 2024	103.64	103.81	103.53	103.61	99.88	7,446
Aug 14, 2024	103.25	103.57	103.25	103.55	99.82	7,345
Aug 13, 2024	103.70	103.85	103.20	103.54	99.81	9,768
Aug 12, 2024	103.84	104.26	103.70	103.70	99.96	5,573
Aug 9, 2024	103.96	104.27	103.83	104.00	100.25	3,431
Aug 8, 2024	104.40	104.40	103.77	103.92	100.18	3,218
Aug 7, 2024	103.71	104.19	103.71	104.19	100.44	4,611
Aug 6, 2024	104.20	104.20	103.80	104.13	100.38	21,790
Aug 5, 2024	104.27	104.45	104.18	104.27	100.51	6,574
Aug 2, 2024	104.03	104.38	104.03	104.27	100.51	7,049
Aug 1, 2024	104.49	104.49	103.99	103.99	100.24	13,533
Jul 31, 2024	104.30	104.38	104.17	104.22	100.47	8,086
Jul 30, 2024	104.06	104.25	104.05	104.09	100.34	4,897
Jul 29, 2024	104.15	104.30	104.05	104.30	100.54	17,594
Jul 26, 2024	104.20	104.50	104.20	104.20	100.45	9,175
Jul 25, 2024	104.20	104.40	104.20	104.25	100.49	8,362
Jul 24, 2024	104.10	104.38	104.10	104.36	100.60	3,845
Jul 23, 2024	104.20	104.34	104.07	104.10	100.35	5,128
Jul 22, 2024	104.18	104.41	104.05	104.07	100.32	6,448
Jul 19, 2024	104.15	104.20	104.01	104.15	100.40	3,113
Jul 18, 2024	104.07	104.41	104.00	104.10	100.35	3,561
Jul 17, 2024	104.30	104.41	103.95	103.96	100.22	1,800
Jul 16, 2024	103.95	104.30	103.41	104.30	100.54	7,415
Jul 15, 2024	104.00	104.42	103.80	104.29	100.53	7,632
Jul 12, 2024	103.34	103.92	103.28	103.80	100.06	10,209
Jul 11, 2024	103.16	103.83	103.15	103.28	99.56	5,263
Jul 10, 2024	103.11	103.90	102.95	103.19	99.47	7,742
Jul 9, 2024	103.15	103.35	102.80	102.95	99.24	7,818
Jul 8, 2024	102.85	103.61	102.80	103.00	99.29	7,335
Jul 5, 2024	102.60	102.94	102.50	102.85	99.14	5,146
Jul 4, 2024	102.60	102.69	102.24	102.50	98.81	4,445
Jul 3, 2024	101.91	102.60	101.91	102.60	98.90	3,877
Jul 2, 2024	102.60	102.79	101.91	101.91	98.24	18,212
Jul 1, 2024	103.31	103.79	102.60	102.60	98.90	7,633
Jun 28, 2024	103.95	104.10	103.28	103.28	99.56	9,024
Jun 27, 2024	103.14	104.25	103.10	104.24	100.48	10,433
Jun 26, 2024	102.57	103.00	102.57	102.99	99.28	7,776
Jun 25, 2024	102.84	102.88	102.50	102.57	98.87	10,054
Jun 24, 2024	102.00	102.84	102.00	102.84	99.14	12,210
Jun 21, 2024	101.72	102.17	101.72	101.90	98.23	7,631
Jun 20, 2024	101.46	102.07	101.46	102.07	98.39	6,698
Jun 19, 2024	102.07	102.07	101.06	101.38	97.73	15,420
Jun 18, 2024	101.89	102.09	101.70	101.70	98.04	10,663
Jun 17, 2024	101.56	101.89	101.56	101.89	98.22	5,270
Jun 14, 2024	101.62	102.04	101.55	101.56	97.90	6,560
Jun 13, 2024	102.00	102.00	101.47	101.55	97.89	11,862
Jun 12, 2024	1.2791 Dividend
Jun 12, 2024	102.28	102.44	101.80	102.00	98.33	11,561
Jun 11, 2024	103.30	103.80	103.30	103.80	98.83	11,786
Jun 7, 2024	103.10	103.58	102.95	103.40	98.45	6,338
Jun 6, 2024	102.71	103.80	102.70	102.95	98.02	13,694
Jun 5, 2024	103.07	103.47	102.77	102.77	97.85	5,969
Jun 4, 2024	103.16	103.46	102.94	103.06	98.12	6,763
Jun 3, 2024	103.01	103.39	102.75	103.10	98.16	8,732
May 31, 2024	103.58	103.63	103.00	103.00	98.07	9,428
May 30, 2024	103.00	103.66	102.76	103.00	98.07	10,978
May 29, 2024	103.31	103.48	102.76	102.76	97.84	17,503
May 28, 2024	103.04	103.55	103.02	103.25	98.30	12,002
May 27, 2024	103.66	103.66	102.96	103.29	98.34	7,335
May 24, 2024	103.02	103.71	103.02	103.66	98.69	9,116
May 23, 2024	102.95	103.40	102.86	103.30	98.35	4,396

NABPJ.AX National Australia Bank Limited

103.85

0.00%

AN3PJ.AX ANZ Group Holdings Limited

102.70

+0.20%

CBAPK.AX Commonwealth Bank of Australia

103.37

-0.01%

CBAPJ.AX Commonwealth Bank of Australia

102.57

-0.13%

NABPK.AX National Australia Bank Limited

104.20

0.00%

AN3PI.AX ANZ Group Holdings Limited

103.95

-0.53%

NABPI.AX National Australia Bank Limited

104.57

+0.06%

CBAPL.AX Commonwealth Bank of Australia

103.00

+0.02%

CBAPM.AX Commonwealth Bank of Australia

104.55

-0.12%

CBAPI.AX Commonwealth Bank of Australia

103.39

+0.23%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Westpac Banking Corp (WBCPK.AX)

Related Tickers