Westpac Banking Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	39.100	39.860	39.100	39.340	38.570	8,049,856
2026-05-06	38.290	39.430	38.185	38.940	38.178	5,657,215
2026-05-05	37.640	38.820	37.250	37.630	36.894	4,850,244
2026-05-04	38.800	38.800	38.040	38.500	37.746	2,974,150
2026-05-01	38.450	38.660	38.060	38.450	37.697	4,457,538
2026-04-30	38.460	38.600	38.090	38.500	37.746	5,905,068
2026-04-29	38.690	38.790	38.000	38.220	37.472	3,685,816
2026-04-28	38.880	38.900	38.550	38.620	37.864	4,074,843
2026-04-27	39.000	39.110	38.680	38.980	38.217	1,799,756
2026-04-24	39.450	39.450	38.600	39.010	38.247	3,526,131
2026-04-23	39.080	39.245	38.730	39.120	38.354	3,934,859
2026-04-22	39.960	40.060	39.400	39.400	38.629	3,094,090
2026-04-21	40.030	40.250	39.470	40.250	39.462	4,537,135
2026-04-20	39.850	40.030	39.310	40.020	39.237	4,984,126
2026-04-17	39.500	39.760	39.330	39.730	38.952	5,038,274
2026-04-16	40.500	40.730	39.850	40.020	39.237	6,526,047
2026-04-15	41.380	41.530	40.690	40.690	39.894	6,196,451
2026-04-14	42.720	42.785	40.660	41.480	40.668	7,206,559
2026-04-13	42.510	42.870	42.340	42.590	41.756	3,821,984
2026-04-10	42.310	42.800	42.190	42.770	41.933	3,617,166
2026-04-09	41.950	42.650	41.890	42.650	41.815	4,569,281
2026-04-08	42.000	42.410	41.500	41.950	41.129	5,879,635
2026-04-07	40.450	41.230	40.120	40.800	40.001	3,666,845
2026-04-02	40.080	40.550	39.810	39.850	39.070	4,083,848
2026-04-01	39.800	40.060	39.480	40.060	39.276	5,042,197
2026-03-31	39.580	39.940	38.840	39.470	38.698	6,371,583
2026-03-30	40.120	40.140	38.540	39.090	38.325	6,096,198
2026-03-27	40.210	40.940	40.130	40.740	39.943	6,287,319
2026-03-26	40.760	40.830	40.360	40.460	39.668	3,747,560
2026-03-25	40.000	40.900	39.990	40.380	39.590	4,368,707
2026-03-24	40.490	40.870	39.720	39.720	38.943	4,746,735
2026-03-23	40.000	40.690	39.500	40.350	39.560	4,146,251
2026-03-20	41.160	41.570	40.700	40.700	39.903	15,279,820
2026-03-19	40.960	41.590	40.950	41.130	40.325	6,806,535
2026-03-18	41.250	41.710	41.130	41.530	40.717	4,784,475
2026-03-17	41.100	41.500	41.000	41.490	40.678	4,594,740
2026-03-16	40.610	41.350	40.540	40.920	40.119	3,664,145
2026-03-13	40.410	41.275	40.410	40.990	40.188	3,360,786
2026-03-12	40.650	41.000	40.140	40.540	39.747	5,908,291
2026-03-11	41.000	41.440	40.765	41.030	40.227	4,689,041
2026-03-10	40.320	41.010	40.240	40.840	40.041	5,576,064
2026-03-09	39.620	40.100	39.025	40.100	39.315	7,519,414
2026-03-06	41.000	41.250	40.640	41.000	40.198	3,739,178
2026-03-05	41.700	41.885	41.370	41.370	40.560	5,397,678
2026-03-04	41.450	41.580	40.830	41.130	40.325	4,503,280
2026-03-03	41.490	41.930	41.450	41.800	40.982	3,490,369
2026-03-02	41.600	41.920	41.000	41.800	40.982	3,630,462
2026-02-27	43.000	43.080	42.440	42.540	41.707	8,000,152
2026-02-26	43.000	43.130	42.460	42.720	41.884	3,912,599
2026-02-25	42.760	43.320	42.660	42.950	42.109	6,676,529
2026-02-24	41.800	42.650	41.770	42.650	41.815	5,599,639
2026-02-23	42.940	43.050	41.860	42.040	41.217	4,171,699
2026-02-20	41.890	42.540	41.780	42.540	41.707	7,464,535
2026-02-19	41.400	42.440	41.240	41.890	41.070	6,185,169
2026-02-18	41.890	41.890	40.670	40.800	40.001	4,533,664
2026-02-17	40.610	40.980	40.500	40.740	39.943	2,652,629
2026-02-16	40.450	40.770	40.050	40.610	39.815	3,058,358
2026-02-13	41.900	42.130	40.060	40.520	39.727	5,931,056
2026-02-12	40.900	41.720	40.800	41.000	40.198	6,782,589
2026-02-11	39.810	40.490	39.720	40.270	39.482	4,918,012

← NewerPage 3 of 5 · 256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	0.7700 AUD
2025-11-06	0.7700 AUD
2025-05-08	0.7600 AUD
2024-11-07	0.7600 AUD
2024-05-09	0.9000 AUD
2023-11-09	0.7200 AUD
2023-05-11	0.7000 AUD
2022-11-17	0.6400 AUD
2022-05-19	0.6100 AUD
2021-11-05	0.6000 AUD
2021-05-13	0.5800 AUD
2020-11-11	0.3100 AUD
2019-11-12	0.8000 AUD
2019-05-16	0.9400 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.