Westpac Banking Corporation WBC
ASX · Australia · Finance
AUD 33.90-1.17 (-3.34%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 33.90 | -3.34% | AUD 34.70 | AUD 34.82 | AUD 33.90 | 6.63M |
| 2026-09-30 | AUD 35.07 | +0.14% | AUD 34.93 | AUD 35.25 | AUD 34.70 | 7.58M |
| 2026-09-29 | AUD 35.02 | -0.06% | AUD 34.94 | AUD 35.07 | AUD 34.76 | 3.36M |
| 2026-09-28 | AUD 35.04 | +1.59% | AUD 34.70 | AUD 35.10 | AUD 34.55 |
| 4.45M |
| 2026-09-25 | AUD 34.49 | +1.05% | AUD 34.13 | AUD 34.49 | AUD 33.96 | 3.00M |
| 2026-09-24 | AUD 34.13 | -1.81% | AUD 34.24 | AUD 34.57 | AUD 33.92 | 4.22M |
| 2026-09-23 | AUD 34.76 | -0.43% | AUD 34.89 | AUD 34.98 | AUD 34.46 | 3.02M |
| 2026-09-22 | AUD 34.91 | -0.06% | AUD 35.09 | AUD 35.14 | AUD 34.72 | 2.66M |
| 2026-09-21 | AUD 34.93 | +0.52% | AUD 34.50 | AUD 35.01 | AUD 34.38 | 3.32M |
| 2026-09-18 | AUD 34.75 | -0.23% | AUD 34.67 | AUD 34.94 | AUD 34.36 | 10.05M |
| 2026-09-17 | AUD 34.83 | +1.16% | AUD 35.34 | AUD 35.34 | AUD 34.57 | 8.69M |
| 2026-09-16 | AUD 34.43 | +0.23% | AUD 34.33 | AUD 34.83 | AUD 34.27 | 4.77M |
| 2026-09-15 | AUD 34.35 | -0.52% | AUD 34.52 | AUD 34.60 | AUD 34.10 | 3.97M |
| 2026-09-14 | AUD 34.53 | +0.91% | AUD 34.25 | AUD 34.53 | AUD 34.25 | 3.49M |
| 2026-09-11 | AUD 34.22 | +1.09% | AUD 33.86 | AUD 34.44 | AUD 33.83 | 5.86M |
| 2026-09-10 | AUD 33.85 | -1.57% | AUD 34.26 | AUD 34.32 | AUD 33.69 | 5.31M |
| 2026-09-09 | AUD 34.39 | -0.55% | AUD 34.47 | AUD 34.71 | AUD 34.00 | 5.44M |
| 2026-09-08 | AUD 34.58 | -1.26% | AUD 35.05 | AUD 35.16 | AUD 34.37 | 4.33M |
| 2026-09-07 | AUD 35.02 | +0.17% | AUD 34.96 | AUD 35.03 | AUD 34.67 | 4.12M |
| 2026-09-04 | AUD 34.96 | +0.14% | AUD 35.05 | AUD 35.25 | AUD 34.87 | 4.12M |
| 2026-09-03 | AUD 34.91 | +1.51% | AUD 34.49 | AUD 35.06 | AUD 34.41 | 4.57M |
| 2026-09-02 | AUD 34.39 | +0.09% | AUD 34.28 | AUD 34.63 | AUD 34.10 | 5.42M |
| 2026-09-01 | AUD 34.36 | -0.55% | AUD 34.20 | AUD 34.61 | AUD 34.18 | 5.29M |
| 2026-08-31 | AUD 34.55 | +1.92% | AUD 34.19 | AUD 34.90 | AUD 34.08 | 8.87M |
| 2026-08-28 | AUD 33.90 | +0.65% | AUD 33.68 | AUD 34.05 | AUD 33.56 | 3.82M |
| 2026-08-27 | AUD 33.68 | -0.44% | AUD 34.00 | AUD 34.07 | AUD 33.62 | 3.50M |
| 2026-08-26 | AUD 33.83 | -0.56% | AUD 34.20 | AUD 34.56 | AUD 33.83 | 3.29M |
| 2026-08-25 | AUD 34.02 | +0.83% | AUD 33.75 | AUD 34.07 | AUD 33.70 | 2.77M |
| 2026-08-24 | AUD 33.74 | -0.27% | AUD 33.60 | AUD 33.94 | AUD 33.46 | 3.28M |
| 2026-08-21 | AUD 33.83 | +0.03% | AUD 33.70 | AUD 34.00 | AUD 33.63 | 4.82M |
| 2026-08-20 | AUD 33.82 | -1.80% | AUD 34.22 | AUD 34.35 | AUD 33.66 | 6.21M |
| 2026-08-19 | AUD 34.44 | -0.63% | AUD 34.60 | AUD 34.78 | AUD 34.15 | 4.23M |
| 2026-08-18 | AUD 34.66 | -1.17% | AUD 34.77 | AUD 34.92 | AUD 34.40 | 3.88M |
| 2026-08-17 | AUD 35.07 | -0.85% | AUD 35.08 | AUD 35.56 | AUD 34.98 | 3.77M |
| 2026-08-14 | AUD 35.37 | -0.92% | AUD 35.60 | AUD 35.85 | AUD 35.37 | 4.28M |
| 2026-08-13 | AUD 35.70 | +0.93% | AUD 35.15 | AUD 35.87 | AUD 35.15 | 4.17M |
| 2026-08-12 | AUD 35.37 | -0.90% | AUD 35.62 | AUD 35.68 | AUD 35.05 | 4.01M |
| 2026-08-11 | AUD 35.69 | -0.03% | AUD 35.74 | AUD 36.02 | AUD 35.32 | 5.42M |
| 2026-08-10 | AUD 35.70 | -5.88% | AUD 36.61 | AUD 37.04 | AUD 35.70 | 8.59M |
| 2026-08-07 | AUD 37.93 | -1.56% | AUD 38.42 | AUD 38.47 | AUD 37.85 | 4.32M |
| 2026-08-06 | AUD 38.53 | 0.00% | AUD 38.34 | AUD 38.94 | AUD 38.18 | 5.30M |
| 2026-08-05 | AUD 38.53 | -0.75% | AUD 38.67 | AUD 38.98 | AUD 37.84 | 3.50M |
| 2026-08-04 | AUD 38.82 | +1.70% | AUD 38.35 | AUD 39.03 | AUD 38.28 | 5.73M |
| 2026-08-03 | AUD 38.17 | +0.79% | AUD 37.70 | AUD 38.17 | AUD 37.56 | 2.94M |
| 2026-07-31 | AUD 37.87 | -0.73% | AUD 38.30 | AUD 38.63 | AUD 37.87 | 5.19M |
| 2026-07-30 | AUD 38.15 | +0.55% | AUD 38.05 | AUD 38.62 | AUD 37.82 | 4.39M |
| 2026-07-29 | AUD 37.94 | -0.21% | AUD 37.78 | AUD 38.44 | AUD 37.63 | 5.97M |
| 2026-07-28 | AUD 38.02 | +0.90% | AUD 37.54 | AUD 38.18 | AUD 37.27 | 3.74M |
| 2026-07-27 | AUD 37.68 | +1.45% | AUD 37.26 | AUD 37.68 | AUD 37.09 | 3.35M |
| 2026-07-24 | AUD 37.14 | +1.36% | AUD 36.55 | AUD 37.14 | AUD 36.52 | 3.50M |
| 2026-07-23 | AUD 36.64 | +0.83% | AUD 36.60 | AUD 36.95 | AUD 36.58 | 4.35M |
| 2026-07-22 | AUD 36.34 | +0.33% | AUD 36.22 | AUD 36.43 | AUD 36.07 | 2.38M |
| 2026-07-21 | AUD 36.22 | -1.20% | AUD 36.36 | AUD 36.46 | AUD 36.08 | 3.29M |
| 2026-07-20 | AUD 36.66 | +0.27% | AUD 36.48 | AUD 36.82 | AUD 36.44 | 3.57M |
| 2026-07-17 | AUD 36.56 | -0.19% | AUD 36.70 | AUD 36.75 | AUD 36.18 | 4.49M |
| 2026-07-16 | AUD 36.63 | +0.14% | AUD 36.80 | AUD 36.80 | AUD 36.52 | 3.82M |
| 2026-07-15 | AUD 36.58 | -0.16% | AUD 36.47 | AUD 36.84 | AUD 36.31 | 2.77M |
| 2026-07-14 | AUD 36.64 | -0.70% | AUD 36.75 | AUD 36.77 | AUD 36.26 | 2.96M |
| 2026-07-13 | AUD 36.90 | +0.99% | AUD 36.50 | AUD 36.90 | AUD 36.40 | 2.80M |
| 2026-07-10 | AUD 36.54 | +0.94% | AUD 36.18 | AUD 36.61 | AUD 36.06 | 2.37M |
| 2026-07-09 | AUD 36.20 | -0.14% | AUD 36.07 | AUD 36.36 | AUD 35.74 | 3.17M |
| 2026-07-08 | AUD 36.25 | +0.33% | AUD 35.69 | AUD 36.47 | AUD 35.34 | 5.15M |
| 2026-07-07 | AUD 36.13 | +2.38% | AUD 35.52 | AUD 36.13 | AUD 35.26 | 3.61M |
| 2026-07-06 | AUD 35.29 | -1.12% | AUD 35.51 | AUD 35.62 | AUD 35.25 | 2.52M |
| 2026-07-03 | AUD 35.69 | +0.65% | AUD 35.65 | AUD 35.87 | AUD 35.40 | 3.25M |
| 2026-07-02 | AUD 35.46 | +2.19% | AUD 34.65 | AUD 35.48 | AUD 34.41 | 4.77M |
| 2026-07-01 | AUD 34.70 | -1.45% | AUD 35.20 | AUD 35.20 | AUD 34.30 | 4.49M |
| 2026-06-30 | AUD 35.21 | -0.09% | AUD 35.40 | AUD 35.79 | AUD 34.98 | 6.85M |
| 2026-06-29 | AUD 35.24 | +0.28% | AUD 35.14 | AUD 35.47 | AUD 35.00 | 3.75M |
| 2026-06-26 | AUD 35.14 | +0.23% | AUD 34.90 | AUD 35.36 | AUD 34.68 | 4.07M |
| 2026-06-25 | AUD 35.06 | -2.01% | AUD 35.93 | AUD 36.00 | AUD 34.96 | 6.76M |
| 2026-06-24 | AUD 35.78 | +0.85% | AUD 35.63 | AUD 35.92 | AUD 35.25 | 5.41M |
| 2026-06-23 | AUD 35.48 | +1.03% | AUD 35.22 | AUD 35.54 | AUD 35.10 | 5.69M |
| 2026-06-22 | AUD 35.12 | +0.31% | AUD 34.88 | AUD 35.12 | AUD 34.65 | 4.02M |
| 2026-06-19 | AUD 35.01 | -0.43% | AUD 35.03 | AUD 35.14 | AUD 34.72 | 11.14M |
| 2026-06-18 | AUD 35.16 | -1.12% | AUD 35.70 | AUD 35.90 | AUD 34.95 | 6.13M |
| 2026-06-17 | AUD 35.56 | -0.53% | AUD 35.55 | AUD 36.09 | AUD 35.50 | 3.77M |
| 2026-06-16 | AUD 35.75 | +1.22% | AUD 34.85 | AUD 35.75 | AUD 34.63 | 5.08M |
| 2026-06-15 | AUD 35.32 | +0.91% | AUD 35.27 | AUD 35.59 | AUD 34.91 | 4.86M |
| 2026-06-12 | AUD 35.00 | +1.45% | AUD 35.00 | AUD 35.17 | AUD 34.71 | 3.27M |
| 2026-06-11 | AUD 34.50 | -2.57% | AUD 34.85 | AUD 35.29 | AUD 34.50 | 5.44M |
| 2026-06-10 | AUD 35.41 | +2.02% | AUD 34.70 | AUD 35.41 | AUD 34.52 | 6.54M |
| 2026-06-09 | AUD 34.71 | -0.29% | AUD 34.60 | AUD 34.77 | AUD 33.89 | 7.94M |
| 2026-06-05 | AUD 34.81 | -1.22% | AUD 35.40 | AUD 35.42 | AUD 34.52 | 7.21M |
| 2026-06-04 | AUD 35.24 | -1.70% | AUD 36.00 | AUD 36.00 | AUD 34.97 | 4.90M |
| 2026-06-03 | AUD 35.85 | +0.73% | AUD 35.80 | AUD 36.05 | AUD 35.48 | 3.90M |
| 2026-06-02 | AUD 35.59 | -1.55% | AUD 35.79 | AUD 35.89 | AUD 35.11 | 5.79M |
| 2026-06-01 | AUD 36.15 | +0.42% | AUD 36.04 | AUD 36.19 | AUD 35.74 | 3.90M |
| 2026-05-29 | AUD 36.00 | +0.22% | AUD 35.98 | AUD 36.21 | AUD 35.85 | 13.67M |
| 2026-05-28 | AUD 35.92 | -1.29% | AUD 36.21 | AUD 36.22 | AUD 35.65 | 4.30M |