WBA.AX - Webster Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 20171.371.371.351.351.3587,357
Dec 14, 20171.371.381.361.381.3848,515
Dec 13, 20171.381.381.381.381.3823,258
Dec 12, 20171.381.381.371.381.3823,974
Dec 11, 20171.381.381.371.381.38296,120
Dec 08, 20171.381.381.371.381.38170,577
Dec 07, 20171.381.381.371.381.3859,375
Dec 06, 20171.381.381.381.381.3887,362
Dec 05, 20171.371.381.371.381.38117,084
Dec 04, 20171.351.371.351.361.36103,397
Dec 01, 20171.351.371.351.351.3558,251
Nov 30, 20171.351.381.351.361.3643,278
Nov 29, 20171.351.381.351.351.3548,298
Nov 28, 20171.381.381.351.351.35203,636
Nov 27, 20171.361.381.361.371.37227,414
Nov 24, 20171.341.371.341.361.36211,394
Nov 23, 20171.341.361.341.341.3426,699
Nov 22, 20171.381.381.341.361.36191,245
Nov 21, 20171.371.381.371.381.38173,422
Nov 20, 20171.381.381.371.381.38147,558
Nov 17, 20171.351.391.351.381.3848,032
Nov 16, 20171.351.361.341.361.3678,226
Nov 15, 20171.341.361.331.351.35100,789
Nov 14, 20171.301.351.291.331.3376,454
Nov 14, 20170.0429 Dividend
Nov 13, 20171.341.371.341.361.32115,957
Nov 10, 20171.371.371.341.351.31108,178
Nov 09, 20171.361.381.361.361.3223,081
Nov 08, 20171.381.381.361.371.3354,646
Nov 07, 20171.361.401.361.381.33141,482
Nov 06, 20171.361.361.351.361.3271,917
Nov 03, 20171.341.361.331.361.31164,847
Nov 02, 20171.331.351.331.331.29184,494
Nov 01, 20171.331.341.331.331.29123,718
Oct 31, 20171.331.341.321.321.2881,917
Oct 30, 20171.321.341.321.331.2985,442
Oct 27, 20171.331.341.321.321.28235,130
Oct 26, 20171.331.341.331.331.29228,566
Oct 25, 20171.351.351.311.321.2889,786
Oct 24, 20171.321.341.311.341.30186,347
Oct 23, 20171.331.331.311.321.2859,122
Oct 20, 20171.321.331.311.331.2839,872
Oct 19, 20171.331.341.311.321.2864,659
Oct 18, 20171.311.331.311.331.28240,866
Oct 17, 20171.331.351.301.301.26189,671
Oct 16, 20171.331.351.321.331.2993,352
Oct 13, 20171.331.351.321.331.2846,135
Oct 12, 20171.351.351.321.351.3133,206
Oct 11, 20171.321.351.321.351.3194,452
Oct 10, 20171.331.341.321.321.2749,127
Oct 09, 20171.331.331.301.331.29111,382
Oct 06, 20171.321.331.301.331.2982,086
Oct 05, 20171.301.351.301.351.30103,595
Oct 04, 20171.301.321.301.311.2785,894
Oct 03, 20171.301.321.301.301.2695,231
Oct 02, 20171.301.331.301.321.2891,424
Sep 29, 20171.311.331.301.301.2674,447
Sep 28, 20171.341.351.311.311.27170,059
Sep 27, 20171.361.361.331.331.29310,823
Sep 26, 20171.371.381.371.381.3428,696
Sep 25, 20171.381.391.371.391.3550,239
Sep 22, 20171.371.391.361.391.3577,851
Sep 21, 20171.371.381.361.361.3233,976
Sep 20, 20171.371.381.361.361.3263,237
Sep 19, 20171.371.381.371.371.3377,076
Sep 18, 20171.371.401.371.371.3229,976
Sep 15, 20171.381.391.371.371.3317,717
Sep 14, 20171.381.401.381.381.336,924
Sep 13, 20171.401.401.381.381.3454,461
Sep 12, 20171.391.401.391.401.3685,947
Sep 11, 20171.391.401.391.401.3619,516
Sep 08, 20171.371.391.371.371.3341,766
Sep 07, 20171.381.401.381.391.3537,046
Sep 06, 20171.391.431.381.381.3471,205
Sep 05, 20171.411.441.401.441.39137,001
Sep 04, 20171.431.431.411.411.3748,632
Sep 01, 20171.411.431.381.431.39109,305
Aug 31, 20171.391.411.381.381.3490,904
Aug 30, 20171.411.411.391.411.3736,327
Aug 29, 20171.381.421.381.421.38120,824
Aug 28, 20171.401.401.381.381.33123,199
Aug 25, 20171.401.431.391.431.38157,152
Aug 24, 20171.351.411.351.391.35197,926
Aug 23, 20171.361.361.341.341.3021,906
Aug 22, 20171.321.371.321.371.3284,618
Aug 21, 20171.341.341.321.321.2823,619
Aug 18, 20171.361.381.321.381.33186,321
Aug 17, 20171.361.361.321.331.2965,329
Aug 16, 20171.331.361.321.361.32234,208
Aug 15, 20171.351.351.321.331.2834,985
Aug 14, 20171.331.351.321.351.3072,294
Aug 11, 20171.331.331.301.321.2869,460
Aug 10, 20171.311.321.311.311.2721,315
Aug 09, 20171.321.331.311.331.2924,746
Aug 08, 20171.321.321.321.321.286,341
Aug 07, 20171.321.331.321.331.2816,755
Aug 04, 20171.321.331.321.331.2977,538
Aug 03, 20171.311.321.311.321.2837,264
Aug 02, 20171.341.341.311.321.28137,843
Aug 01, 20171.351.361.341.341.3090,597
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...