Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Tue 26-Mar-17 05:52:35 PM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(WBC) WESTPAC BANKING CORPORATION Daily Prices Page 35...

     Prev Section TOC    Company Info for WBC    Limits Next Section


Company Details for (WBC) WESTPAC BANKING CORPORATION

Listing Code WBC
Listing Name WESTPAC BANKING CORPORATION
GICS Sector Banks
ISIN Name WESTPAC BANKING CORP
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000WBC1


Maximum Price date available .. Monday 16th March 2026
Latest price with VOLUME for WBC .. Wednesday 21st August 2024

WBC is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 5.2 ### 0.0
MAX ### ### 95.5


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for WBC    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 Next >>


End of day Prices (full format),

150 Days for (WBC) WESTPAC BANKING CORPORATION
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2005-Oct-13 Thu 20.51 ### ### 20.59 5,975,643 0 ### ### ###
2005-Oct-12 Wed 20.55 20.8 20.52 ### 3,962,720 ### 69.9 69.9 0.0
2005-Oct-11 Tue 20.46 20.56 ### 20.46 72.7 72.7 ###
2005-Oct-10 Mon 20.5 20.7 20.4 20.52 ### ### 1.5
2005-Oct-07 Fri 20.8 20.85 ### 20.45 4,081,542 42,550,075 13.0 13.0 ###
2005-Oct-06 Thu 20.85 ### 20.75 20.75 47.8 47.8 1.5
2005-Oct-05 Wed ### 21.22 20.87 20.87 3,674,751 ### 37.5 37.5 ###
2005-Oct-04 Tue 21.28 21.48 ### ### ### ### 0.0
2005-Oct-03 Mon ### 21.4 ### 21.25 ### ### 1.5
2005-Sep-30 Fri ### 21.4 ### ### 33.8 33.8 0.0
2005-Sep-29 Thu 20.7 ### 20.7 21.29 4,674,683 ### 87.4 87.4 ###
2005-Sep-28 Wed ### ### ### ### 4,744,529 0 ### ### 0.0
2005-Sep-27 Tue ### ### 20.86 ### 73.8 73.8 0.0
2005-Sep-26 Mon ### ### 20.83 ### ### ### 0.0
2005-Sep-23 Fri 20.7 20.77 ### ### 4,827,375 50,132,289 ### ### 0.0
2005-Sep-22 Thu 20.83 ### 20.7 20.82 ### ### 1.5
2005-Sep-21 Wed 20.71 ### ### ### 5,017,475 0 ### ### 0.0
2005-Sep-20 Tue ### ### ### 20.84 4,374,057 0 ### ### 1.5
2005-Sep-19 Mon 20.73 20.79 ### ### 2,314,625 24,060,526 ### ### 0.0
2005-Sep-16 Fri ### 20.79 20.52 20.75 ### ### 1.5
2005-Sep-15 Thu 20.47 ### ### 20.48 65.6 65.6 1.5
2005-Sep-14 Wed 20.2 ### ### ### ### ### 0.0
2005-Sep-13 Tue ### 20.46 20.26 ### ### ### 0.0
2005-Sep-12 Mon 20.48 20.5 ### ### 4,476,870 ### ### ### 0.0
2005-Sep-09 Fri 20.45 20.48 20.27 20.48 70.1 70.1 1.5
2005-Sep-08 Thu 20.54 20.55 ### 20.48 33.8 33.8 1.5
2005-Sep-07 Wed 20.5 20.55 ### 20.45 ### ### ###
2005-Sep-06 Tue 20.2 ### 20.2 ### 5,654,170 ### ### ### 0.0
2005-Sep-05 Mon ### ### 19.87 ### 83.6 83.6 0.0
2005-Sep-02 Fri ### ### 19.84 ### 27.0 27.0 0.0
2005-Sep-01 Thu 19.87 ### 19.83 ### ### ### 0.0
2005-Aug-31 Wed 19.49 19.74 19.46 19.74 6,999,688 137,193,884 79.8 79.8 1.4
2005-Aug-30 Tue 19.56 ### 19.48 19.58 4,234,086 ### ### ### 1.4
2005-Aug-29 Mon 19.52 19.56 ### 19.4 5,189,673 ### ### ### 1.4
2005-Aug-26 Fri ### 19.78 ### ### 7,867,951 ### 28.4 28.4 0.0
2005-Aug-25 Thu 19.78 19.79 ### 19.74 35.8 35.8 1.4
2005-Aug-24 Wed 19.85 19.85 19.58 19.77 5,358,788 ### ### ### 1.4
2005-Aug-23 Tue ### ### 19.79 19.8 ### ### 1.4
2005-Aug-22 Mon ### ### ### ### 65.0 65.0 0.0
2005-Aug-19 Fri ### ### ### ### ### ### 0.0
2005-Aug-18 Thu 20.22 ### ### ### 4,381,025 0 29.6 29.6 0.0
2005-Aug-17 Wed ### 20.23 ### ### 80.6 80.6 0.0
2005-Aug-16 Tue 19.88 ### 19.86 ### ### ### 0.0
2005-Aug-15 Mon ### ### 19.82 19.84 4,245,523 ### ### ### 1.4
2005-Aug-12 Fri 19.83 ### 19.74 19.85 69.0 69.0 1.4
2005-Aug-11 Thu ### 19.8 ### 19.8 6,654,851 65,883,024 ### ### 1.4
2005-Aug-10 Wed ### 19.73 19.44 19.59 5,079,677 99,485,474 ### ### ###
2005-Aug-09 Tue ### ### 19.54 ### 2,518,944 24,610,082 32.6 32.6 0.0
2005-Aug-08 Mon 19.55 ### 19.55 ### ### ### 0.0
2005-Aug-05 Fri 19.42 ### 19.42 19.53 ### ### ###
2005-Aug-04 Thu ### ### 19.45 19.45 28.4 28.4 ###
2005-Aug-03 Wed ### ### 19.5 19.54 ### ### 1.4
2005-Aug-02 Tue 19.55 19.72 19.53 ### ### ### 0.0
2005-Aug-01 Mon ### 19.74 ### ### ### ### 0.0
2005-Jul-29 Fri 19.82 19.86 19.74 19.75 8,131,242 ### ### ### ###
2005-Jul-28 Thu 19.78 19.79 19.57 19.78 6,229,774 122,601,952 ### ### 1.4
2005-Jul-27 Wed ### 19.78 19.54 19.73 ### ### ###
2005-Jul-26 Tue ### 19.71 19.55 ### ### ### 0.0
2005-Jul-25 Mon 19.79 19.81 ### ### 26.4 26.4 0.0
2005-Jul-22 Fri 19.57 19.8 19.5 19.8 7,022,977 ### 76.0 76.0 1.4
2005-Jul-21 Thu 19.55 ### 19.29 19.49 ### ### 1.4
2005-Jul-20 Wed 19.41 19.59 19.4 19.55 73.7 73.7 ###
2005-Jul-19 Tue ### 19.47 19.25 ### 2,714,026 52,543,543 71.6 71.6 0.0
2005-Jul-18 Mon 19.47 19.48 ### ### 27.3 27.3 0.0
2005-Jul-15 Fri 19.54 ### 19.43 19.43 4,391,286 42,661,343 ### ### 1.4
2005-Jul-14 Thu ### 19.52 ### 19.48 ### ### ###
2005-Jul-13 Wed 19.4 19.45 ### ### ### ### 0.0
2005-Jul-12 Tue 19.28 19.4 ### 19.29 ### ### 1.4
2005-Jul-11 Mon ### 19.41 ### 19.24 ### ### 1.4
2005-Jul-08 Fri 19.25 19.41 19.2 19.24 3,387,271 ### ### ### 1.4
2005-Jul-07 Thu 19.5 19.55 19.24 ### 4,526,448 87,790,458 30.3 30.3 0.0
2005-Jul-06 Wed 19.83 19.83 19.55 19.58 3,547,080 ### 21.0 21.0 1.4
2005-Jul-05 Tue 19.85 19.86 19.7 19.7 4,081,177 80,725,681 24.7 24.7 1.4
2005-Jul-04 Mon ### ### 19.78 19.81 23.5 23.5 ###
2005-Jul-01 Fri 19.85 ### 19.79 ### 7,033,525 69,596,729 ### ### 0.0
2005-Jun-30 Thu ### ### ### ### 71.3 71.3 0.0
2005-Jun-29 Wed 19.8 19.87 19.58 19.7 34.8 34.8 1.4
2005-Jun-28 Tue 19.5 19.77 19.45 19.73 7,127,951 ### ### ### ###
2005-Jun-27 Mon ### 19.4 19.29 ### 7,416,055 143,463,583 ### ### 0.0
2005-Jun-24 Fri 19.56 ### ### 19.46 5,611,358 0 30.6 30.6 ###
2005-Jun-23 Thu 19.52 19.74 19.51 ### 78.1 78.1 0.0
2005-Jun-22 Wed 19.58 ### 19.47 19.51 ### ### ###
2005-Jun-21 Tue 19.7 19.77 ### ### 4,086,942 40,399,421 ### ### 0.0
2005-Jun-20 Mon ### ### ### 19.76 34.4 34.4 ###
2005-Jun-17 Fri ### ### ### ### 77.5 77.5 0.0
2005-Jun-16 Thu 19.84 19.86 ### ### 7,808,640 ### ### ### 0.0
2005-Jun-15 Wed 19.4 19.73 ### 19.7 82.8 82.8 1.4
2005-Jun-14 Tue 19.48 19.48 ### 19.42 2,889,149 ### 34.2 34.2 1.4
2005-Jun-10 Fri 19.5 19.53 ### 19.49 2,557,123 ### ### ### 1.4
2005-Jun-09 Thu ### 19.77 19.44 19.54 4,885,588 95,781,952 29.5 29.5 1.4
2005-Jun-08 Wed 19.45 19.7 19.43 ### ### ### 0.0
2005-Jun-07 Tue ### 19.43 ### 19.43 7,804,570 ### 73.5 73.5 1.4
2005-Jun-06 Mon 19.45 19.47 ### ### ### ### 0.0
2005-Jun-03 Fri ### 19.51 ### 19.49 72.0 72.0 1.4
2005-Jun-02 Thu 19.48 19.55 ### ### 28.1 28.1 0.0
2005-Jun-01 Wed ### 19.42 ### 19.42 13,044,376 ### ### ### 1.4
2005-May-31 Tue ### ### ### ### 10,493,259 0 19.6 19.6 0.0
2005-May-30 Mon 19.85 ### 19.79 ### 74.4 74.4 0.0
2005-May-27 Fri 19.88 ### 19.73 19.84 27.1 27.1 1.4
2005-May-26 Thu 19.79 ### 19.71 ### ### ### 0.0
2005-May-25 Wed 19.72 19.83 ### 19.79 ### ### ###
2005-May-24 Tue ### 19.73 19.57 19.73 5,989,345 117,690,629 ### ### ###
2005-May-23 Mon ### ### ### ### 4,470,653 0 68.3 68.3 0.0
2005-May-20 Fri ### ### 19.5 19.5 5,247,171 ### ### ### 1.4
2005-May-19 Thu 19.47 19.59 ### 19.59 4,693,446 ### ### ### ###
2005-May-18 Wed 19.2 19.45 ### ### 3,737,256 ### ### ### 0.0
2005-May-17 Tue ### 19.44 ### 19.2 ### ### ###
2005-May-16 Mon 19.51 19.57 19.24 19.28 27.3 27.3 1.4
2005-May-13 Fri ### ### 19.46 ### 68.7 68.7 0.0
2005-May-12 Thu ### 19.59 ### 19.59 ### ### ###
2005-May-11 Wed 19.2 19.29 ### 19.27 5,998,274 57,853,352 ### ### ###
2005-May-10 Tue ### 19.28 ### ### ### ### 0.0
2005-May-09 Mon 19.2 19.2 ### ### 32.9 32.9 0.0
2005-May-06 Fri ### 19.41 ### ### ### ### 0.0
2005-May-05 Thu ### ### 18.73 ### 23.2 23.2 0.0
2005-May-04 Wed ### ### ### ### ### ### 0.0
2005-May-03 Tue 19.55 ### ### 19.47 3,217,629 0 43.2 43.2 ###
2005-May-02 Mon 19.4 19.55 ### 19.44 2,749,277 26,874,182 77.1 77.1 1.4
2005-Apr-29 Fri 19.4 19.49 ### 19.45 73.5 73.5 ###
2005-Apr-28 Thu 19.21 19.45 ### 19.45 ### ### ###
2005-Apr-27 Wed ### ### 18.58 ### 6,009,147 55,824,975 88.1 88.1 0.0
2005-Apr-26 Tue ### 18.75 18.54 ### ### ### 0.0
2005-Apr-22 Fri ### ### 18.43 18.57 35.1 35.1 ###
2005-Apr-21 Thu 18.46 18.57 18.42 18.53 ### ### ###
2005-Apr-20 Wed 18.79 18.8 18.54 ### 6,682,682 124,765,672 26.8 26.8 0.0
2005-Apr-19 Tue ### 18.75 18.49 18.74 3,324,654 61,905,057 60.7 60.7 1.3
2005-Apr-18 Mon 18.71 18.72 18.47 18.53 6,015,028 111,849,445 37.2 37.2 ###
2005-Apr-15 Fri ### ### 18.79 18.84 47.8 47.8 1.3
2005-Apr-14 Thu ### ### ### ### 45.1 45.1 0.0
2005-Apr-13 Wed ### ### ### 19.22 7,061,540 0 34.0 34.0 1.4
2005-Apr-12 Tue ### 19.26 ### ### 33.1 33.1 0.0
2005-Apr-11 Mon ### ### ### ### 3,853,373 0 43.8 43.8 0.0
2005-Apr-08 Fri 19.29 ### ### 19.27 31.0 31.0 ###
2005-Apr-07 Thu ### 19.22 ### 19.2 76.1 76.1 ###
2005-Apr-06 Wed 19.25 ### ### ### 5,788,125 0 ### ### 0.0
2005-Apr-05 Tue ### ### ### ### 76.6 76.6 0.0
2005-Apr-04 Mon ### ### 18.84 ### 3,282,383 30,920,047 ### ### 0.0
2005-Apr-01 Fri ### ### ### ### ### ### 0.0
2005-Mar-31 Thu 19.26 ### ### ### ### ### 0.0
2005-Mar-30 Wed 18.8 ### 18.77 ### ### ### 0.0
2005-Mar-29 Tue 18.82 ### ### 18.77 4,393,486 0 49.0 49.0 ###
2005-Mar-24 Thu ### ### 18.82 ### ### ### 0.0
2005-Mar-23 Wed ### ### ### ### 39.4 39.4 0.0
2005-Mar-22 Tue 19.4 19.57 ### ### ### ### 0.0
2005-Mar-21 Mon 19.41 19.57 ### 19.47 ### ### ###
2005-Mar-18 Fri ### 19.72 19.49 19.49 6,576,370 ### ### ### 1.4
2005-Mar-17 Thu ### 19.77 19.53 19.71 5,361,953 105,362,376 77.9 77.9 1.4
2005-Mar-16 Wed 19.55 19.73 19.55 19.72 3,889,725 ### ### ### 1.4
2005-Mar-15 Tue 19.45 19.58 19.42 19.51 4,267,548 83,217,186 73.8 73.8 ###
2005-Mar-14 Mon ### 19.45 ### 19.28 2,961,955 ### ### ### 1.4


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-03-17 17:52:35 thru 2026-03-17 17:52:35 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000