WBC.AX - Westpac Banking Corporation

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201929.1329.3929.1329.2429.246,802,954
Oct 15, 201928.9028.9528.7628.9428.943,265,292
Oct 14, 201928.9829.0728.8728.9028.904,208,109
Oct 11, 201928.8828.9028.6628.7528.754,535,867
Oct 10, 201928.4628.6428.4028.5328.534,095,791
Oct 09, 201928.4228.4928.3228.4328.435,198,578
Oct 08, 201928.7528.7928.4828.6828.684,673,344
Oct 07, 201928.6528.7328.5128.6128.611,927,667
Oct 04, 201928.5228.5928.2228.4228.426,197,831
Oct 03, 201928.4628.6228.3428.5028.508,937,358
Oct 02, 201929.3829.4029.1729.2129.218,138,537
Oct 01, 201929.6229.8129.4029.7029.706,568,495
Sep 30, 201929.9029.9929.6429.6429.645,512,544
Sep 27, 201930.0030.0529.8429.9029.9010,944,117
Sep 26, 201930.0330.0429.7429.8629.865,798,443
Sep 25, 201929.7930.0029.7229.8929.894,350,094
Sep 24, 201929.9230.0529.8329.9229.928,519,228
Sep 23, 201929.8629.9429.6729.8029.804,743,699
Sep 20, 201929.5729.7629.5529.6629.668,783,000
Sep 19, 201929.8029.9129.4929.5729.5710,853,471
Sep 18, 201929.6229.7129.4129.5429.544,717,611
Sep 17, 201929.5029.6329.4129.6329.635,922,713
Sep 16, 201929.4029.5629.2729.5429.545,840,398
Sep 13, 201929.7829.7929.5829.6929.695,369,913
Sep 12, 201929.8529.9729.6229.6629.666,284,758
Sep 11, 201929.2029.6129.2029.6129.617,541,738
Sep 10, 201929.0029.1828.9629.1229.127,724,289
Sep 09, 201928.7028.9828.6528.8528.855,419,938
Sep 06, 201928.6228.7328.4928.6328.634,207,126
Sep 05, 201928.5028.6128.4028.4928.495,521,218
Sep 04, 201927.9028.2527.8928.2528.255,469,222
Sep 03, 201928.3328.5428.2528.3428.344,171,774
Sep 02, 201928.1128.3428.0128.2328.233,019,954
Aug 30, 201927.7828.2527.7828.2228.2210,622,322
Aug 29, 201927.7027.7327.4827.6427.647,964,977
Aug 28, 201927.5927.6727.4527.5427.545,518,703
Aug 27, 201927.5827.7727.5527.6227.624,944,365
Aug 26, 201927.3927.6227.2127.6227.625,610,381
Aug 23, 201927.7327.9627.6927.8127.814,595,717
Aug 22, 201927.8127.8527.5427.7527.754,671,526
Aug 21, 201927.7327.8527.4627.5227.5210,452,547
Aug 20, 201928.1628.2327.8728.0328.035,986,523
Aug 19, 201927.9628.0927.8428.0328.034,316,393
Aug 16, 201927.5627.8927.5427.8227.825,902,808
Aug 15, 201927.9528.0027.6127.6127.618,540,729
Aug 14, 201928.6228.6428.2928.5228.524,537,952
Aug 13, 201928.1728.6628.1328.3428.346,931,848
Aug 12, 201928.2128.4328.1128.4128.414,149,536
Aug 09, 201928.3028.3027.9628.2128.214,383,258
Aug 08, 201927.6228.0827.6028.0628.066,839,008
Aug 07, 201927.7228.1527.6028.0328.036,343,639
Aug 06, 201927.6027.9427.5227.7327.739,215,479
Aug 05, 201928.8128.9728.4128.5528.556,186,155
Aug 02, 201928.8528.9328.6528.8228.825,744,481
Aug 01, 201928.5928.9128.5528.8028.805,070,089
Jul 31, 201928.9329.0028.5728.6528.658,308,036
Jul 30, 201928.9029.1128.6929.0029.007,736,400
Jul 29, 201928.7428.8428.4528.7128.715,955,124
Jul 26, 201928.8028.8228.5328.5728.579,304,064
Jul 25, 201928.5928.8928.5028.8628.868,275,549
Jul 24, 201928.1228.4328.0828.3928.397,776,978
Jul 23, 201927.9827.9827.7927.9227.925,818,301
Jul 22, 201927.9427.9927.6827.8427.843,350,888
Jul 19, 201927.6327.9827.6327.8827.885,769,688
Jul 18, 201927.7627.7627.4427.5827.585,660,502
Jul 17, 201927.6427.7527.5227.6827.684,177,940
Jul 16, 201927.7527.8027.5627.6627.664,254,439
Jul 15, 201927.8227.9327.6527.8127.813,074,525
Jul 12, 201927.8028.2327.8028.0228.026,010,958
Jul 11, 201927.7628.0927.6527.9827.984,702,932
Jul 10, 201928.0928.1727.8327.8727.874,403,423
Jul 09, 201927.9228.0527.7527.8927.894,718,567
Jul 08, 201928.4428.4527.9628.0228.024,716,815
Jul 05, 201928.2528.4428.1528.3528.354,576,419
Jul 04, 201928.0428.3327.9328.2528.255,711,968
Jul 03, 201927.6128.0627.5127.9027.906,473,030
Jul 02, 201928.3928.4327.8327.9327.937,332,275
Jul 01, 201928.4628.6028.2528.3728.376,156,588
Jun 28, 201928.3028.4528.2428.3628.3611,235,370
Jun 27, 201928.0428.2327.9628.1428.143,936,977
Jun 26, 201928.2028.2328.0228.0428.047,044,298
Jun 25, 201928.2928.4128.1628.2828.284,952,476
Jun 24, 201928.1128.3328.0028.3328.335,547,883
Jun 21, 201928.4028.4128.0928.2328.238,456,941
Jun 20, 201928.4228.4628.1528.4028.409,085,307
Jun 19, 201928.4128.4528.2728.3328.337,714,167
Jun 18, 201927.8528.1027.8528.0828.089,116,896
Jun 17, 201927.9728.1527.9027.9827.984,025,639
Jun 14, 201927.8127.9927.5827.8827.887,643,104
Jun 13, 201928.2528.2728.0028.1328.134,680,327
Jun 12, 201928.3528.4727.9528.0428.044,856,576
Jun 11, 201928.1228.3628.1228.3028.308,238,247
Jun 07, 201927.9227.9927.8627.9827.986,130,372
Jun 06, 201927.7127.9327.6327.8327.838,340,608
Jun 05, 201927.3627.7227.3527.6227.629,338,088
Jun 04, 201927.0427.3426.9627.2527.258,718,348
Jun 03, 201927.2327.3827.0727.0827.087,553,891
May 31, 201927.5027.6327.2227.4427.4414,014,317
May 30, 201927.5527.7427.5127.6227.627,997,279
May 29, 201927.7827.7927.5627.7427.747,328,064
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...