WBK: Historical Prices for WESTPAC BANKING CP

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	112.74	113.64	112.50	113.19	21,300	113.19
20-Nov-09	110.02	110.96	108.57	110.89	17,200	110.89
19-Nov-09	113.50	113.50	110.26	112.01	14,600	112.01
18-Nov-09	115.24	115.41	113.98	115.19	12,000	115.19
17-Nov-09	115.10	115.44	113.89	115.36	19,700	115.36
16-Nov-09	118.30	120.73	118.30	120.08	19,500	120.08
13-Nov-09	119.70	121.42	119.48	120.68	8,600	120.68
12-Nov-09	121.46	122.00	118.51	118.65	16,500	118.65
11-Nov-09	124.12	124.12	122.29	122.69	9,200	122.69
10-Nov-09	122.19	123.72	122.06	122.61	9,500	122.61
9-Nov-09	122.50	124.43	122.50	124.41	21,300	124.41
9-Nov-09	$ 2.726 Dividend
6-Nov-09	120.47	121.93	120.47	121.64	9,300	118.91
5-Nov-09	118.25	119.95	118.01	119.41	14,300	116.73
4-Nov-09	118.08	118.68	116.01	117.08	21,700	114.46
3-Nov-09	113.00	115.49	112.27	115.48	18,300	112.89
2-Nov-09	117.45	118.06	114.64	116.17	40,800	113.57
30-Oct-09	119.27	119.73	114.90	117.22	67,000	114.59
29-Oct-09	118.14	121.70	117.95	121.55	34,200	118.83
28-Oct-09	120.60	121.20	115.45	117.16	93,300	114.53
27-Oct-09	124.70	125.40	123.10	123.50	14,900	120.73
26-Oct-09	126.50	128.48	124.15	124.91	25,800	122.11
23-Oct-09	125.88	126.48	123.77	124.45	22,400	121.66
22-Oct-09	122.15	124.75	121.06	124.73	16,700	121.93
21-Oct-09	121.21	123.35	120.66	121.24	8,700	118.52
20-Oct-09	122.53	122.62	120.75	121.05	15,400	118.34
19-Oct-09	122.31	123.28	121.50	123.17	6,400	120.41
16-Oct-09	123.02	123.39	121.55	122.30	11,400	119.56
15-Oct-09	122.51	124.25	122.51	124.02	20,800	121.24
14-Oct-09	121.50	123.55	121.50	123.00	15,700	120.24
13-Oct-09	119.40	119.64	118.01	118.85	17,700	116.19
12-Oct-09	119.50	119.50	117.69	118.48	23,600	115.82
9-Oct-09	118.94	118.94	117.75	118.65	30,300	115.99
8-Oct-09	115.01	120.44	115.01	119.55	31,500	116.87
7-Oct-09	113.46	113.46	113.46	113.46	0	110.92
6-Oct-09	112.50	113.79	112.43	113.46	21,600	110.92
5-Oct-09	108.03	110.29	107.87	109.46	27,200	107.01
2-Oct-09	108.00	109.46	107.26	107.95	19,900	105.53
1-Oct-09	113.96	114.45	110.85	110.85	24,700	108.37
30-Sep-09	115.45	116.25	114.58	115.44	18,000	112.85
29-Sep-09	115.75	115.78	114.28	114.50	15,500	111.93
28-Sep-09	110.34	115.40	110.34	115.11	21,200	112.53
25-Sep-09	111.96	113.29	111.86	112.10	32,700	109.59
24-Sep-09	111.25	111.80	108.03	108.52	18,300	106.09
23-Sep-09	110.99	111.39	108.81	109.07	29,500	106.63
22-Sep-09	109.10	110.42	108.75	109.99	16,900	107.53
21-Sep-09	107.38	107.67	105.59	106.83	17,700	104.44
18-Sep-09	108.16	109.19	107.77	108.50	15,100	106.07
17-Sep-09	108.54	109.44	107.51	107.95	24,800	105.53
16-Sep-09	107.59	109.20	107.04	109.20	17,200	106.75
15-Sep-09	102.76	104.26	102.31	103.89	29,600	101.56
14-Sep-09	103.85	105.29	103.13	104.97	15,000	102.62
11-Sep-09	106.25	106.25	105.04	105.60	18,000	103.23
10-Sep-09	105.10	106.26	104.05	105.56	26,600	103.19
9-Sep-09	105.13	105.99	104.78	105.78	23,000	103.41
8-Sep-09	106.25	106.41	105.29	105.76	18,000	103.39
4-Sep-09	102.73	104.74	102.05	104.55	11,600	102.21
3-Sep-09	101.67	102.50	100.83	102.45	22,500	100.15
2-Sep-09	100.31	101.29	100.02	100.61	29,400	98.36
1-Sep-09	103.16	104.50	100.65	100.71	38,500	98.45
31-Aug-09	101.28	102.70	101.28	102.04	31,500	99.75
28-Aug-09	102.46	103.59	101.71	102.20	13,200	99.91
27-Aug-09	99.01	101.80	98.43	101.80	31,300	99.52
26-Aug-09	98.27	98.94	97.12	97.81	18,300	95.62
25-Aug-09	99.50	99.98	98.63	98.72	30,700	96.51
24-Aug-09	98.55	100.00	98.34	98.69	40,100	96.48
21-Aug-09	97.71	97.71	95.52	96.15	32,700	94.00
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions