ASX - Delayed Quote AUD

Wesfarmers Limited (WES.AX)

64.82 -0.68 (-1.04%)
At close: April 26 at 4:10 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 65.20 65.20 64.57 64.82 64.82 1,175,427
Apr 24, 2024 65.40 65.98 65.30 65.50 65.50 1,271,248
Apr 23, 2024 65.89 66.11 64.86 65.26 65.26 1,333,871
Apr 22, 2024 65.90 66.24 65.35 65.63 65.63 1,044,110
Apr 19, 2024 65.06 65.29 63.81 65.25 65.25 2,757,460
Apr 18, 2024 65.33 65.98 65.31 65.74 65.74 1,347,424
Apr 17, 2024 65.01 65.85 64.85 65.57 65.57 1,030,254
Apr 16, 2024 65.92 66.12 64.73 65.14 65.14 1,899,752
Apr 15, 2024 66.00 66.65 65.91 66.65 66.65 1,541,485
Apr 12, 2024 66.66 67.07 66.51 66.70 66.70 1,045,662
Apr 11, 2024 67.10 67.38 66.88 67.17 67.17 1,272,368
Apr 10, 2024 67.62 68.08 67.40 67.90 67.90 1,144,577
Apr 9, 2024 66.89 67.42 66.65 67.22 67.22 774,292
Apr 8, 2024 66.59 67.25 66.38 66.95 66.95 851,816
Apr 5, 2024 66.12 66.62 65.73 66.62 66.62 816,490
Apr 4, 2024 66.85 66.98 66.37 66.63 66.63 764,716
Apr 3, 2024 67.40 67.99 66.16 66.50 66.50 1,482,619
Apr 2, 2024 67.75 68.55 67.35 67.70 67.70 1,484,831
Mar 28, 2024 68.00 68.40 67.66 68.40 68.40 1,675,510
Mar 27, 2024 67.25 67.58 67.00 67.58 67.58 879,406
Mar 26, 2024 67.17 67.34 66.85 67.13 67.13 802,302
Mar 25, 2024 67.46 68.04 67.29 67.42 67.42 700,771
Mar 22, 2024 67.00 67.24 66.59 67.24 67.24 2,421,657
Mar 21, 2024 66.37 67.25 66.01 67.04 67.04 2,120,723
Mar 20, 2024 66.33 66.52 65.95 66.16 66.16 1,381,119
Mar 19, 2024 66.22 66.60 65.64 66.06 66.06 1,080,785
Mar 18, 2024 66.63 67.02 66.30 66.51 66.51 1,143,255
Mar 15, 2024 66.64 67.12 65.60 67.12 67.12 3,778,319
Mar 14, 2024 67.67 68.41 67.08 67.32 67.32 1,841,345
Mar 13, 2024 66.83 67.50 66.68 67.50 67.50 1,248,140
Mar 12, 2024 65.99 66.48 65.86 66.48 66.48 1,601,589
Mar 11, 2024 66.31 66.75 65.75 66.07 66.07 997,226
Mar 8, 2024 66.51 67.30 66.10 67.05 67.05 1,601,394
Mar 7, 2024 66.00 66.51 65.66 66.51 66.51 1,615,837
Mar 6, 2024 65.00 65.54 64.59 65.54 65.54 1,538,023
Mar 5, 2024 66.03 66.16 65.08 65.08 65.08 2,228,109
Mar 4, 2024 66.50 66.76 65.65 66.27 66.27 1,404,320
Mar 1, 2024 66.48 67.13 66.10 66.39 66.39 1,362,807
Feb 29, 2024 65.75 66.70 65.66 66.64 66.64 3,775,578
Feb 28, 2024 66.75 66.81 65.58 65.94 65.94 1,865,822
Feb 27, 2024 66.14 67.39 65.88 66.59 66.59 2,631,294
Feb 26, 2024 65.35 66.15 65.00 66.15 66.15 2,087,344
Feb 23, 2024 64.25 64.98 64.08 64.98 64.98 1,792,983
Feb 22, 2024 63.68 64.18 63.21 63.65 63.65 1,649,179
Feb 21, 2024 63.59 63.95 63.18 63.82 63.82 2,172,256
Feb 20, 2024 0.91 Dividend
Feb 20, 2024 63.07 63.31 62.63 63.01 63.01 1,981,112
Feb 19, 2024 62.69 63.99 62.10 63.99 63.08 1,835,581
Feb 16, 2024 62.38 63.00 61.95 62.95 62.05 4,507,369
Feb 15, 2024 60.00 62.11 59.96 61.91 61.03 3,149,092
Feb 14, 2024 58.19 59.10 57.64 58.94 58.10 1,934,457
Feb 13, 2024 58.60 58.60 58.06 58.28 57.45 924,843
Feb 12, 2024 58.13 58.75 58.00 58.18 57.35 744,538
Feb 9, 2024 57.73 58.33 57.64 58.11 57.28 1,297,852
Feb 8, 2024 57.69 58.08 57.56 57.80 56.98 801,823
Feb 7, 2024 57.69 57.81 56.90 57.55 56.73 1,822,920
Feb 6, 2024 57.99 58.23 57.55 58.07 57.24 1,361,832
Feb 5, 2024 58.34 58.45 57.77 58.22 57.39 1,649,914
Feb 2, 2024 58.50 59.11 58.35 58.86 58.02 1,700,540
Feb 1, 2024 57.92 58.06 57.63 58.02 57.19 1,182,032
Jan 31, 2024 58.11 58.24 57.36 58.17 57.34 2,669,475
Jan 30, 2024 58.27 58.32 57.72 57.91 57.09 1,860,202
Jan 29, 2024 58.00 58.13 57.47 57.89 57.07 1,430,680
Jan 25, 2024 58.03 58.70 57.45 58.45 57.62 2,040,139
Jan 24, 2024 57.87 57.95 57.31 57.50 56.68 1,299,810
Jan 23, 2024 58.31 58.39 57.95 57.95 57.13 1,324,253
Jan 22, 2024 57.41 58.28 57.32 58.10 57.27 1,310,907
Jan 19, 2024 57.78 57.90 56.86 57.16 56.35 2,478,035
Jan 18, 2024 56.95 57.11 56.70 57.11 56.30 1,808,529
Jan 17, 2024 57.28 57.36 56.94 57.05 56.24 1,241,329
Jan 16, 2024 57.36 57.48 56.70 56.98 56.17 1,181,198
Jan 15, 2024 57.56 57.79 57.43 57.54 56.72 198,598
Jan 12, 2024 57.27 57.75 57.07 57.46 56.64 1,246,044
Jan 11, 2024 57.44 57.75 57.26 57.30 56.49 1,354,968
Jan 10, 2024 57.10 57.33 56.85 57.00 56.19 960,166
Jan 9, 2024 56.94 57.27 56.87 56.87 56.06 1,180,805
Jan 8, 2024 56.63 56.85 56.31 56.41 55.61 658,545
Jan 5, 2024 56.78 56.96 56.46 56.74 55.93 943,754
Jan 4, 2024 56.90 56.90 56.48 56.78 55.97 883,741
Jan 3, 2024 56.99 57.20 56.84 56.95 56.14 801,628
Jan 2, 2024 57.00 57.70 56.88 57.51 56.69 902,126
Dec 29, 2023 56.89 57.04 56.60 57.04 56.23 944,328
Dec 28, 2023 56.80 57.19 56.54 57.12 56.31 1,017,529
Dec 27, 2023 56.55 56.74 56.16 56.40 55.60 795,756
Dec 22, 2023 55.70 55.92 55.53 55.80 55.01 1,577,524
Dec 21, 2023 55.90 56.34 55.67 55.94 55.14 1,984,431
Dec 20, 2023 55.89 56.46 55.74 56.11 55.31 1,953,832
Dec 19, 2023 55.07 55.61 54.85 55.53 54.74 1,393,194
Dec 18, 2023 54.65 55.48 54.60 54.83 54.05 1,365,498
Dec 15, 2023 54.04 55.09 54.01 55.09 54.31 5,218,010
Dec 14, 2023 54.66 54.85 53.75 54.57 53.79 2,216,359
Dec 13, 2023 54.07 54.82 54.05 54.38 53.61 1,112,564
Dec 12, 2023 54.40 54.57 54.11 54.33 53.56 1,219,729
Dec 11, 2023 53.81 54.42 53.81 54.30 53.53 1,056,632
Dec 8, 2023 52.72 53.70 52.60 53.70 52.94 863,490
Dec 7, 2023 53.19 53.64 53.12 53.28 52.52 1,063,358
Dec 6, 2023 52.38 53.57 52.28 53.30 52.54 2,449,471
Dec 5, 2023 52.49 52.62 52.06 52.42 51.67 937,023
Dec 4, 2023 52.21 52.86 52.21 52.74 51.99 1,418,724
Dec 1, 2023 52.16 52.40 52.03 52.21 51.47 1,062,822
Nov 30, 2023 52.99 53.00 52.16 52.66 51.91 5,705,965
Nov 29, 2023 52.44 52.93 52.18 52.72 51.97 1,581,077
Nov 28, 2023 52.34 52.55 52.04 52.22 51.48 1,214,886
Nov 27, 2023 52.35 52.53 51.88 52.04 51.30 810,027
Nov 24, 2023 52.36 52.49 52.13 52.35 51.61 514,417
Nov 23, 2023 52.70 52.94 52.02 52.50 51.75 1,469,293
Nov 22, 2023 52.93 53.16 52.57 52.77 52.02 929,691
Nov 21, 2023 53.29 53.33 52.37 52.77 52.02 1,665,772
Nov 20, 2023 52.84 53.35 52.74 53.18 52.42 1,325,621
Nov 17, 2023 53.70 53.70 52.83 53.00 52.25 2,386,618
Nov 16, 2023 54.20 54.25 53.55 53.99 53.22 1,709,979
Nov 15, 2023 53.86 54.22 53.58 54.19 53.42 1,606,369
Nov 14, 2023 53.41 53.65 53.18 53.24 52.48 1,193,343
Nov 13, 2023 53.06 53.30 52.80 52.86 52.11 1,101,664
Nov 10, 2023 52.88 53.20 52.55 53.08 52.33 1,003,762
Nov 9, 2023 53.23 53.49 53.02 53.08 52.33 1,337,382
Nov 8, 2023 53.09 53.28 52.71 52.81 52.06 1,665,184
Nov 7, 2023 52.65 52.98 52.48 52.79 52.04 1,159,300
Nov 6, 2023 52.53 52.71 52.30 52.59 51.84 1,286,516
Nov 3, 2023 52.10 52.35 51.86 52.32 51.58 1,362,196
Nov 2, 2023 51.47 51.78 51.16 51.43 50.70 1,593,377
Nov 1, 2023 50.94 51.02 50.66 51.02 50.29 1,514,451
Oct 31, 2023 50.13 50.58 50.04 50.52 49.80 2,218,466
Oct 30, 2023 49.84 50.39 49.57 50.16 49.45 1,025,687
Oct 27, 2023 50.12 50.43 49.99 50.33 49.61 1,342,987
Oct 26, 2023 50.40 50.77 49.75 50.37 49.65 1,805,600
Oct 25, 2023 51.50 51.54 50.54 50.82 50.10 1,411,590
Oct 24, 2023 51.50 51.91 50.91 51.12 50.39 1,119,096
Oct 23, 2023 50.94 51.25 50.58 51.24 50.51 1,050,943
Oct 20, 2023 51.20 51.60 51.02 51.27 50.54 1,596,170
Oct 19, 2023 51.80 52.11 51.31 51.70 50.96 1,504,696
Oct 18, 2023 52.72 52.78 52.33 52.58 51.83 1,222,141
Oct 17, 2023 53.00 53.00 52.21 52.53 51.78 1,446,856
Oct 16, 2023 52.48 52.83 52.45 52.70 51.95 953,832
Oct 13, 2023 52.50 53.17 52.50 52.85 52.10 976,352
Oct 12, 2023 52.61 53.18 52.48 52.96 52.21 1,370,398
Oct 11, 2023 52.13 52.78 52.07 52.66 51.91 1,497,380
Oct 10, 2023 51.87 52.48 51.62 52.17 51.43 1,084,905
Oct 9, 2023 51.49 51.88 51.31 51.55 50.82 1,366,934
Oct 6, 2023 52.28 52.38 51.15 51.65 50.92 2,168,415
Oct 5, 2023 52.55 52.78 52.30 52.57 51.82 1,483,901
Oct 4, 2023 52.18 52.41 51.93 52.39 51.64 2,000,506
Oct 3, 2023 52.12 53.06 51.83 52.72 51.97 2,164,041
Oct 2, 2023 52.97 52.97 52.42 52.55 51.80 1,130,001
Sep 29, 2023 52.91 53.09 52.37 52.86 52.11 1,560,782
Sep 28, 2023 52.72 52.96 52.26 52.65 51.90 1,576,148
Sep 27, 2023 53.16 53.18 52.69 53.08 52.33 1,466,218
Sep 26, 2023 53.61 53.70 53.19 53.19 52.43 1,123,937
Sep 25, 2023 53.00 53.60 52.87 53.55 52.79 928,203
Sep 22, 2023 52.99 53.23 52.51 53.23 52.47 2,616,862
Sep 21, 2023 53.76 53.76 52.96 53.39 52.63 1,985,572
Sep 20, 2023 53.56 53.69 53.35 53.63 52.87 1,957,602
Sep 19, 2023 53.35 53.65 53.31 53.49 52.73 1,674,062
Sep 18, 2023 53.50 53.60 53.08 53.23 52.47 802,205
Sep 15, 2023 53.40 53.82 53.26 53.70 52.94 2,799,433
Sep 14, 2023 53.28 53.28 52.90 53.00 52.25 2,126,243
Sep 13, 2023 53.34 53.35 52.54 53.13 52.37 1,453,202
Sep 12, 2023 53.00 53.50 53.00 53.45 52.69 1,596,810
Sep 11, 2023 53.26 53.49 53.05 53.14 52.38 1,613,438
Sep 8, 2023 53.69 53.70 52.99 53.20 52.44 1,196,234
Sep 7, 2023 53.75 53.85 53.44 53.56 52.80 1,460,924
Sep 6, 2023 53.95 54.28 53.46 53.71 52.95 1,541,153
Sep 5, 2023 53.40 53.86 53.22 53.86 53.09 1,385,394
Sep 4, 2023 54.15 54.19 53.46 53.60 52.84 1,242,694
Sep 1, 2023 53.76 54.13 53.49 53.85 53.08 1,092,458
Aug 31, 2023 53.29 54.08 53.00 53.87 53.10 3,281,942
Aug 30, 2023 1.03 Dividend
Aug 30, 2023 52.36 53.32 52.10 53.25 52.49 2,328,650
Aug 29, 2023 52.55 53.66 52.49 53.66 51.88 2,776,377
Aug 28, 2023 52.02 52.10 51.38 52.10 50.37 1,713,257
Aug 25, 2023 49.50 51.08 49.50 51.00 49.31 3,045,684
Aug 24, 2023 49.48 49.77 49.28 49.42 47.78 1,734,724
Aug 23, 2023 48.94 49.64 48.80 49.10 47.47 1,597,772
Aug 22, 2023 49.39 49.40 48.36 48.53 46.92 2,017,372
Aug 21, 2023 49.33 50.18 49.26 49.62 47.98 1,229,312
Aug 18, 2023 49.15 49.60 48.86 49.41 47.77 1,386,731
Aug 17, 2023 49.63 50.01 49.35 49.68 48.03 2,154,818
Aug 16, 2023 50.66 50.66 50.18 50.33 48.66 1,217,718
Aug 15, 2023 50.58 51.10 50.52 50.75 49.07 1,107,775
Aug 14, 2023 50.50 50.88 50.24 50.72 49.04 1,085,401
Aug 11, 2023 50.49 51.03 50.43 50.89 49.20 1,448,274
Aug 10, 2023 49.71 50.57 49.71 50.49 48.82 1,537,426
Aug 9, 2023 49.87 50.03 49.68 49.87 48.22 818,859
Aug 8, 2023 49.90 50.02 49.60 49.83 48.18 1,562,389
Aug 7, 2023 49.60 50.12 49.54 49.98 48.32 905,513
Aug 4, 2023 49.50 49.82 49.32 49.75 48.10 1,465,546
Aug 3, 2023 49.70 49.83 49.33 49.56 47.92 1,423,704
Aug 2, 2023 50.00 50.23 49.40 49.70 48.05 1,467,298
Aug 1, 2023 49.75 50.25 49.46 50.15 48.49 1,157,854
Jul 31, 2023 49.88 49.91 49.25 49.65 48.00 1,063,530
Jul 28, 2023 49.90 49.99 49.13 49.61 47.97 1,232,824
Jul 27, 2023 49.75 50.42 49.55 50.15 48.49 1,596,599
Jul 26, 2023 48.70 49.49 48.51 49.34 47.70 1,135,100
Jul 25, 2023 49.20 49.35 48.55 48.82 47.20 1,246,417
Jul 24, 2023 49.39 49.48 49.11 49.26 47.63 1,397,679
Jul 21, 2023 49.06 49.10 48.64 49.04 47.41 1,401,201
Jul 20, 2023 49.62 49.70 48.95 49.06 47.43 1,207,652
Jul 19, 2023 49.05 49.52 48.84 49.25 47.62 1,501,131
Jul 18, 2023 49.10 49.11 48.40 49.02 47.40 1,242,485
Jul 17, 2023 49.10 49.29 48.68 49.15 47.52 1,152,380
Jul 14, 2023 48.79 48.94 48.32 48.85 47.23 1,271,055
Jul 13, 2023 48.28 48.92 48.16 48.69 47.08 1,940,061
Jul 12, 2023 47.95 47.98 47.45 47.60 46.02 1,397,493
Jul 11, 2023 47.11 47.58 47.09 47.58 46.00 1,290,956
Jul 10, 2023 47.26 47.35 46.64 46.79 45.24 1,218,163
Jul 7, 2023 47.55 47.60 46.98 47.09 45.53 2,704,679
Jul 6, 2023 49.39 49.69 48.41 48.52 46.91 2,350,640
Jul 5, 2023 49.90 50.17 49.68 49.80 48.15 1,361,844
Jul 4, 2023 49.87 50.00 49.27 49.78 48.13 1,249,752
Jul 3, 2023 49.30 50.12 49.13 50.01 48.35 1,596,411
Jun 30, 2023 48.85 49.34 48.65 49.34 47.70 1,818,811
Jun 29, 2023 49.08 49.24 48.87 49.09 47.46 1,501,037
Jun 28, 2023 49.05 49.33 48.64 49.05 47.42 1,735,892
Jun 27, 2023 48.25 48.53 48.08 48.40 46.80 1,664,930
Jun 26, 2023 48.90 48.90 47.95 48.30 46.70 1,572,790
Jun 23, 2023 48.43 48.68 48.07 48.07 46.48 1,094,171
Jun 22, 2023 49.15 49.20 48.26 48.42 46.82 1,411,962
Jun 21, 2023 50.00 50.13 49.06 49.06 47.43 1,900,776
Jun 20, 2023 49.48 50.00 49.11 49.84 48.19 1,573,772
Jun 19, 2023 49.13 49.69 48.98 49.48 47.84 1,654,867
Jun 16, 2023 48.68 49.19 48.58 49.03 47.40 4,118,875
Jun 15, 2023 48.84 48.94 48.45 48.46 46.85 2,435,430
Jun 14, 2023 48.08 48.39 48.01 48.20 46.60 2,505,221
Jun 13, 2023 47.73 48.16 47.61 48.02 46.43 1,672,054
Jun 9, 2023 47.38 47.67 47.21 47.58 46.00 1,111,235
Jun 8, 2023 47.83 47.83 47.33 47.46 45.89 1,418,288
Jun 7, 2023 47.96 48.23 47.81 48.00 46.41 2,113,048
Jun 6, 2023 48.40 48.47 47.60 47.74 46.16 2,883,221
Jun 5, 2023 48.05 48.86 47.86 48.78 47.16 1,317,782
Jun 2, 2023 47.74 48.47 47.51 47.80 46.22 1,571,111
Jun 1, 2023 47.93 48.09 47.65 47.93 46.34 1,396,058
May 31, 2023 48.93 48.99 47.63 47.67 46.09 4,043,132
May 30, 2023 49.26 49.59 49.15 49.30 47.67 876,777
May 29, 2023 49.21 49.45 48.94 49.05 47.42 1,417,686
May 26, 2023 49.01 49.12 48.84 48.93 47.31 931,893
May 25, 2023 49.44 49.67 48.78 49.01 47.39 1,812,005
May 24, 2023 49.61 49.91 49.38 49.62 47.98 1,320,430
May 23, 2023 50.61 50.78 49.91 49.91 48.26 2,381,169
May 22, 2023 50.93 50.99 50.47 50.85 49.16 1,113,036
May 19, 2023 51.49 51.49 51.05 51.17 49.47 1,362,211
May 18, 2023 51.30 51.54 50.99 51.23 49.53 2,700,106
May 17, 2023 51.01 51.35 50.85 51.00 49.31 1,352,216
May 16, 2023 51.80 51.82 51.01 51.55 49.84 1,312,079
May 15, 2023 51.87 51.88 51.40 51.83 50.11 787,006
May 12, 2023 51.83 52.07 51.53 51.69 49.98 1,439,749
May 11, 2023 51.47 51.58 51.00 51.30 49.60 1,016,944
May 10, 2023 51.32 51.40 51.04 51.35 49.65 1,153,048
May 9, 2023 51.27 51.42 51.14 51.35 49.65 1,123,082
May 8, 2023 51.49 51.60 51.12 51.50 49.79 1,154,350
May 5, 2023 51.63 52.00 51.24 51.51 49.80 1,019,281
May 4, 2023 51.05 51.73 51.01 51.56 49.85 813,731
May 3, 2023 51.11 51.51 50.72 51.44 49.74 1,965,579
May 2, 2023 51.80 52.08 51.16 51.36 49.66 1,642,608
May 1, 2023 52.26 52.49 52.06 52.06 50.33 1,038,972
Apr 28, 2023 52.65 52.72 51.72 51.97 50.25 1,827,319
Apr 27, 2023 52.36 52.42 52.04 52.35 50.61 935,634
Apr 26, 2023 52.30 52.79 52.22 52.64 50.90 1,508,154

Related Tickers

TTSH Tile Shop Holdings, Inc.
6.50
+2.36%
 
HVT Haverty Furniture Companies, Inc.
31.30
-1.63%
 
ARHS Arhaus, Inc.
13.73
+0.88%
 
FND Floor & Decor Holdings, Inc.
110.93
+2.66%
 
HD The Home Depot, Inc.
335.09
+0.94%
 
LOW Lowe's Companies, Inc.
229.87
-0.04%