ASX - Delayed Quote AUD

Westpac Banking Corporation (WBCPM.AX)

Compare
105.85
-0.45
(-0.42%)
At close: 4:10:44 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 2025106.30106.45105.81105.85105.8513,292
Jan 29, 2025105.96106.20105.96106.05106.054,197
Jan 28, 2025106.00106.11105.90105.95105.9517,700
Jan 24, 2025105.77106.13105.72106.12106.124,779
Jan 23, 2025105.91106.18105.81106.18106.183,146
Jan 22, 2025106.02106.19105.70106.19106.1910,649
Jan 21, 2025106.00106.18105.87106.14106.146,917
Jan 20, 2025105.56106.05105.56106.05106.0511,313
Jan 17, 2025105.71105.85105.60105.65105.657,825
Jan 16, 2025105.12105.71105.12105.71105.712,346
Jan 15, 2025105.22105.74105.11105.64105.6413,024
Jan 14, 2025105.48105.84105.20105.21105.2110,032
Jan 13, 2025105.74106.10105.26106.00106.006,960
Jan 10, 2025105.44105.71105.44105.71105.71689
Jan 9, 2025105.69105.70105.35105.70105.708,733
Jan 8, 2025105.43105.67105.40105.67105.675,650
Jan 7, 2025105.60105.67105.59105.61105.6112,115
Jan 6, 2025105.55105.65105.27105.63105.6310,900
Jan 3, 2025105.52105.56105.28105.52105.526,208
Jan 2, 2025105.20105.50105.20105.28105.2812,599
Dec 31, 2024105.55105.55105.44105.55105.551,771
Dec 30, 2024105.45105.73105.41105.41105.412,993
Dec 27, 2024104.98105.75104.98105.50105.502,961
Dec 24, 2024105.49105.49104.92104.94104.942,169
Dec 23, 2024105.49105.58104.91104.91104.9113,060
Dec 20, 2024104.60105.49104.40105.37105.3739,141
Dec 19, 2024104.45104.82104.45104.45104.456,016
Dec 18, 2024104.61104.87104.55104.87104.8710,924
Dec 17, 2024104.49104.51104.24104.40104.409,771
Dec 16, 2024104.52104.65104.30104.40104.4021,908
Dec 13, 2024104.20104.52104.16104.52104.5218,981
Dec 12, 2024104.01104.79104.01104.32104.3212,358
Dec 11, 2024105.80106.09105.48105.65105.6513,755
Dec 10, 2024105.71105.99105.52105.52105.5215,936
Dec 9, 2024106.20106.49105.87106.05106.0517,937
Dec 6, 2024106.01106.83106.01106.20106.207,054
Dec 5, 2024106.93106.94106.00106.82106.827,961
Dec 4, 2024106.20106.94106.20106.94106.9416,641
Dec 3, 2024106.20106.50106.06106.09106.099,179
Dec 2, 2024106.90106.90106.20106.20106.2010,906
Nov 29, 2024106.17106.91106.15106.91106.917,153
Nov 28, 2024105.64106.62105.64106.62106.6211,670
Nov 27, 2024106.22106.38105.86105.86105.8610,928
Nov 26, 2024105.72106.20105.69105.82105.8222,056
Nov 25, 2024105.69106.19105.69105.72105.7211,283
Nov 22, 2024106.39106.59105.50105.80105.8013,470
Nov 21, 2024106.84106.84106.19106.45106.4516,866
Nov 20, 2024106.90107.00106.60106.89106.8914,528
Nov 19, 2024106.85107.00106.64107.00107.009,419
Nov 18, 2024106.55106.92106.55106.65106.657,558
Nov 15, 2024106.65106.85106.56106.70106.705,649
Nov 14, 2024106.62106.89106.48106.88106.8817,144
Nov 13, 2024106.60106.86106.40106.42106.4211,188
Nov 12, 2024106.76106.89106.36106.40106.4014,449
Nov 11, 2024106.08106.66106.08106.22106.229,309
Nov 8, 2024105.97106.58105.95106.04106.0417,741
Nov 7, 2024106.48106.60106.00106.12106.1216,320
Nov 6, 2024106.65106.91106.56106.70106.705,959
Nov 4, 2024106.51107.00106.30106.99106.9910,308
Nov 1, 2024107.20107.59106.63107.10107.1017,454
Oct 31, 2024107.39107.85107.21107.22107.227,613
Oct 29, 2024107.91107.91107.22107.50107.5012,527
Oct 28, 2024108.00108.46107.52107.60107.609,431
Oct 25, 2024107.49108.50107.48108.50108.509,504
Oct 24, 2024107.22107.50107.00107.49107.4910,919
Oct 23, 2024106.84107.27106.84107.00107.0015,254
Oct 22, 2024106.50107.14106.50106.84106.8414,230
Oct 21, 2024106.22106.82106.16106.50106.5016,008
Oct 18, 2024106.68106.68106.19106.50106.5015,402
Oct 17, 2024106.72106.72106.37106.67106.676,960
Oct 16, 2024106.50106.62106.35106.55106.5514,398
Oct 15, 2024106.35106.54106.07106.49106.499,323
Oct 14, 2024105.93106.60105.91106.60106.6011,932
Oct 11, 2024106.26106.60105.96105.96105.9612,249
Oct 10, 2024106.45106.50106.02106.45106.4514,952
Oct 9, 2024106.35106.50105.81106.50106.509,887
Oct 8, 2024106.33106.89106.31106.35106.3511,464
Oct 7, 2024106.28106.48106.27106.47106.475,698
Oct 4, 2024105.84106.47105.75106.47106.478,823
Oct 3, 2024105.80106.34105.75106.34106.348,793
Oct 2, 2024105.83106.35105.51106.35106.357,024
Oct 1, 2024105.75105.85105.55105.83105.8313,699
Sep 30, 2024105.75105.75105.41105.70105.706,814
Sep 27, 2024105.51105.92105.51105.75105.755,463
Sep 26, 2024105.59105.79105.50105.79105.798,579
Sep 25, 2024105.30105.59105.26105.59105.599,076
Sep 24, 2024105.99105.99105.24105.30105.3014,824
Sep 23, 2024105.36106.00105.25106.00106.0010,530
Sep 20, 2024105.49106.19105.35105.40105.4013,767
Sep 19, 2024106.01106.86105.49106.20106.2012,578
Sep 18, 2024106.20106.64105.37106.37106.3711,460
Sep 17, 2024105.20106.20105.02106.19106.1913,978
Sep 16, 2024106.99106.99105.01105.35105.3518,015
Sep 13, 2024107.00107.47105.62107.37107.378,976
Sep 12, 2024105.99106.99105.83106.99106.9919,155
Sep 11, 2024106.49107.34106.22106.90106.9020,886
Sep 10, 2024105.50106.30105.50106.30106.3050,772
Sep 9, 2024105.09105.49104.93105.30105.309,758
Sep 6, 2024104.71105.10104.71104.91104.919,061
Sep 5, 2024104.60105.00104.51104.90104.9013,307
Sep 4, 2024104.85105.24104.53104.60104.6013,959
Sep 3, 2024105.50105.50104.40104.85104.8520,552
Sep 2, 2024104.64105.65104.60105.65105.6513,490
Aug 30, 2024104.95104.96104.37104.95104.9510,245
Aug 29, 2024104.94104.97104.71104.96104.9617,898
Aug 28, 2024104.71104.96104.71104.85104.8510,858
Aug 26, 2024104.50104.96104.20104.96104.9620,905
Aug 23, 2024104.75104.94104.30104.30104.3014,708
Aug 22, 2024104.90104.96104.00104.90104.9020,233
Aug 21, 2024104.71104.97104.70104.95104.9510,081
Aug 20, 2024104.55104.89104.55104.58104.5811,346
Aug 19, 2024104.55104.89104.28104.70104.7022,106
Aug 16, 2024104.50104.94104.50104.62104.629,658
Aug 15, 2024104.65104.65104.25104.50104.5014,336
Aug 14, 2024104.32104.74104.25104.38104.3818,582
Aug 13, 2024104.40104.42104.20104.42104.4213,282
Aug 12, 2024104.20104.41104.15104.41104.4113,269
Aug 9, 2024104.16104.50104.16104.35104.3515,280
Aug 8, 2024104.01104.34103.97103.99103.9924,603
Aug 7, 2024104.69104.80103.90104.20104.2011,364
Aug 6, 2024104.45104.45104.03104.03104.0324,977
Aug 5, 2024104.55104.82104.45104.50104.5012,578
Aug 2, 2024104.65104.78104.45104.60104.6022,766
Aug 1, 2024104.66104.70104.58104.70104.707,989
Jul 31, 2024104.69104.70104.60104.69104.6914,237
Jul 30, 2024104.70104.70104.51104.70104.7011,349
Jul 29, 2024104.80104.95104.40104.88104.8811,941
Jul 26, 2024104.75104.95104.40104.95104.9514,579
Jul 25, 2024104.90104.95104.70104.80104.8011,415
Jul 24, 2024104.99105.19104.40104.88104.8811,621
Jul 23, 2024104.58105.20104.58105.00105.0017,261
Jul 22, 2024104.06104.55104.05104.55104.555,478
Jul 19, 2024104.06104.44104.05104.44104.447,496
Jul 18, 2024104.40104.40104.02104.35104.358,844
Jul 17, 2024104.14104.40103.99104.39104.3918,658
Jul 16, 2024103.95104.27103.91104.20104.2011,376
Jul 15, 2024103.61104.30103.60104.10104.1013,961
Jul 12, 2024103.61104.49103.60103.80103.8017,085
Jul 11, 2024103.44103.75103.35103.70103.705,602
Jul 10, 2024103.20103.50103.20103.44103.4419,564
Jul 9, 2024103.07103.42103.07103.35103.358,990
Jul 8, 2024103.25103.35102.81103.06103.066,951
Jul 5, 2024102.65103.27102.59103.25103.2513,129
Jul 4, 2024103.10103.43102.55102.60102.6015,233
Jul 3, 2024102.90103.06102.59103.06103.069,553
Jul 2, 2024102.50102.89102.45102.89102.8911,697
Jul 1, 2024102.91103.00102.36102.90102.9021,537
Jun 28, 2024102.90103.15102.60102.90102.908,737
Jun 27, 2024102.51103.00102.51103.00103.0012,138
Jun 26, 2024102.74102.98102.41102.49102.4918,504
Jun 25, 2024102.52102.79102.40102.74102.7430,005
Jun 24, 2024102.75102.85102.52102.79102.7913,012
Jun 21, 2024102.42102.85102.36102.67102.6724,221
Jun 20, 2024102.68102.70102.19102.65102.6517,360
Jun 19, 2024102.40102.63102.25102.62102.628,364
Jun 18, 2024102.55102.74102.35102.36102.3610,494
Jun 17, 2024102.50102.65102.35102.62102.629,788
Jun 14, 2024102.44102.66102.20102.50102.5011,655
Jun 13, 2024102.00102.59101.99102.48102.4844,487
Jun 12, 2024103.70103.82103.35103.35103.3511,173
Jun 11, 2024103.70104.06103.60103.61103.6115,757
Jun 7, 2024103.75104.00103.65103.85103.8510,612
Jun 6, 2024103.48103.75103.48103.75103.7511,123
Jun 5, 2024103.53103.91103.45103.70103.709,280
Jun 4, 2024103.86103.97103.41103.97103.977,526
Jun 3, 2024103.45103.96103.40103.40103.4013,692
May 31, 2024103.46103.78103.36103.40103.405,945
May 30, 2024103.50103.90103.30103.31103.3112,961
May 29, 2024103.94103.94103.65103.80103.8023,572
May 28, 2024103.61103.91103.53103.72103.7219,611
May 27, 2024103.79103.79103.30103.79103.7932,653
May 24, 2024103.79103.79103.52103.79103.7911,795
May 23, 2024103.81103.85103.50103.65103.6514,805
May 22, 2024103.88103.89103.55103.75103.7517,420
May 21, 2024103.51104.00103.51103.70103.7033,218
May 20, 2024103.98103.99103.35103.99103.9922,778
May 17, 2024103.41104.00103.32103.50103.5011,285
May 16, 2024103.97104.14103.00103.11103.1121,249
May 15, 2024104.15104.17103.90103.95103.9513,751
May 14, 2024104.20104.20103.99104.19104.1912,069
May 13, 2024104.10104.25103.95104.20104.2023,878
May 10, 2024104.19104.20103.90103.95103.9518,946
May 9, 2024104.25104.25103.97104.20104.2018,276
May 8, 2024103.99104.15103.92104.08104.0822,814
May 7, 2024104.42104.42103.88104.00104.0022,077
May 6, 2024104.12104.40103.98104.02104.0216,796
May 3, 2024104.03104.52104.02104.12104.1216,048
May 2, 2024104.40104.47104.00104.02104.0214,014
May 1, 2024104.60104.69104.03104.45104.4510,576
Apr 30, 2024103.99104.89103.99104.70104.7027,167
Apr 29, 2024103.94104.10103.60103.80103.8021,928
Apr 26, 2024103.59103.79103.35103.70103.7015,202
Apr 24, 2024103.35103.60103.30103.35103.3515,174
Apr 23, 2024103.47103.54103.04103.04103.0413,245
Apr 22, 2024103.49103.50103.15103.32103.328,170
Apr 19, 2024103.20103.58103.03103.03103.0311,448
Apr 18, 2024103.30103.61103.30103.30103.3010,966
Apr 17, 2024103.21103.50103.20103.25103.259,432
Apr 16, 2024103.50103.60103.04103.10103.1012,167
Apr 15, 2024103.31103.60103.30103.55103.558,830
Apr 12, 2024103.60103.60103.30103.31103.317,180
Apr 11, 2024103.31103.60103.20103.60103.6011,843
Apr 10, 2024103.40103.53103.15103.50103.5021,081
Apr 9, 2024103.00103.95103.00103.95103.9512,466
Apr 8, 2024103.00103.15102.85103.00103.009,382
Apr 5, 2024103.00103.15102.95103.10103.1010,438
Apr 4, 2024102.88103.29102.82103.00103.0018,246
Apr 3, 2024102.85102.88102.37102.88102.8817,708
Apr 2, 2024102.88102.90102.72102.89102.8910,809
Mar 28, 2024102.45102.84102.40102.84102.8416,838
Mar 27, 2024102.69102.70102.24102.68102.6823,784
Mar 26, 2024102.43102.78102.36102.74102.7413,452
Mar 25, 2024102.40102.82102.40102.45102.4510,155
Mar 22, 2024102.40102.44102.01102.44102.4410,255
Mar 21, 2024102.00102.45102.00102.40102.4011,172
Mar 20, 2024102.00102.42101.90102.01102.0115,430
Mar 19, 2024102.01102.45101.90101.91101.9114,107
Mar 18, 2024102.15102.25101.86101.90101.9010,476
Mar 15, 2024102.19102.33102.00102.23102.2315,018
Mar 14, 2024101.75102.25101.65102.19102.1925,900
Mar 13, 2024101.90102.00101.65101.75101.7523,915
Mar 12, 2024103.12103.30102.94103.30103.3021,174
Mar 11, 2024103.54103.65103.10103.15103.159,856
Mar 8, 2024102.80103.67102.74103.65103.6528,327
Mar 7, 2024102.80102.99102.75102.75102.7523,320
Mar 6, 2024102.90103.01102.66102.77102.7715,323
Mar 5, 2024102.80103.20102.80102.81102.8112,612
Mar 4, 2024102.85102.89102.66102.85102.857,330
Mar 1, 2024102.59102.89102.51102.70102.7010,738
Feb 29, 2024102.50102.99102.50102.90102.9013,464
Feb 28, 2024102.65102.70102.45102.69102.6910,672
Feb 27, 2024102.74102.75102.32102.70102.7017,741
Feb 26, 2024102.22102.75102.22102.70102.7025,248
Feb 23, 2024102.51102.51102.24102.25102.2529,529
Feb 22, 2024102.88103.00102.47102.48102.4817,623
Feb 21, 2024102.47102.88102.47102.76102.7632,003
Feb 20, 2024102.35102.48102.35102.40102.4017,789
Feb 19, 2024102.45102.48102.32102.35102.3510,778
Feb 16, 2024102.27102.58102.25102.50102.5015,415
Feb 15, 2024102.05102.27102.05102.22102.2211,074
Feb 14, 2024101.73102.29101.73102.25102.25110,159
Feb 13, 2024101.59101.89101.54101.89101.89104,834
Feb 12, 2024101.57101.60101.51101.59101.5915,926
Feb 9, 2024101.55101.57101.43101.57101.5717,791
Feb 8, 2024101.55101.60101.47101.54101.5420,418
Feb 7, 2024101.50101.60101.48101.51101.5116,951
Feb 6, 2024101.50101.60101.45101.50101.5027,076
Feb 5, 2024101.55101.60101.50101.55101.5510,023
Feb 2, 2024101.48101.75101.48101.60101.6022,524
Feb 1, 2024101.59101.65101.40101.60101.6018,258
Jan 31, 2024101.60101.60101.53101.59101.599,269

Related Tickers

NABPK.AX National Australia Bank Limited
103.61
-0.84%
 
AN3PJ.AX ANZ Group Holdings Limited
103.10
+0.18%
 
8316.T Sumitomo Mitsui Financial Group, Inc.
3,868.00
-0.41%
 
8306.T Mitsubishi UFJ Financial Group, Inc.
1,978.50
+0.71%
 
ANZ.AX ANZ Group Holdings Limited
30.62
-0.16%