Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Sun 26-Mar-22 10:02:32 AM 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 4...

     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 .. Friday 20th 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



End of day Prices (full format),

225 Days for (WBC) WESTPAC BANKING CORPORATION
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
2023-Jul-21 Fri 22.2 22.2 21.88 ### 7,763,150 171,099,826 ### ### 0.0
2023-Jul-20 Thu 22.23 22.44 ### ### 35.0 35.0 0.0
2023-Jul-19 Wed ### ### 21.81 ### 11,457,723 ### 72.2 72.2 0.0
2023-Jul-18 Tue 21.56 21.77 21.5 ### 5,760,728 124,633,350 74.7 74.7 0.0
2023-Jul-17 Mon 21.47 21.5 ### 21.43 ### ### ###
2023-Jul-14 Fri 21.45 21.55 ### 21.46 5,446,440 ### 61.6 61.6 1.5
2023-Jul-13 Thu 21.4 21.48 ### 21.46 6,470,149 ### 64.1 64.1 1.5
2023-Jul-12 Wed ### ### ### 21.21 36.4 36.4 ###
2023-Jul-11 Tue ### ### ### ### 72.5 72.5 0.0
2023-Jul-10 Mon ### ### 20.78 20.84 ### ### 1.5
2023-Jul-07 Fri 20.87 ### 20.8 20.85 5,162,489 53,689,885 42.4 42.4 ###
2023-Jul-06 Thu 21.29 ### ### ### ### ### 0.0
2023-Jul-05 Wed 21.74 21.74 ### 21.52 26.8 26.8 1.5
2023-Jul-04 Tue ### 21.72 ### ### 4,859,355 ### 71.8 71.8 0.0
2023-Jul-03 Mon ### 21.49 21.28 21.43 5,463,253 ### 63.5 63.5 ###
2023-Jun-30 Fri 21.44 21.47 21.21 ### 7,244,956 ### ### ### 0.0
2023-Jun-29 Thu 21.43 21.52 ### 21.42 31.2 31.2 1.5
2023-Jun-28 Wed 21.22 21.45 ### 21.4 ### ### 1.5
2023-Jun-27 Tue 20.8 ### 20.74 ### 7,732,820 80,189,343 78.9 78.9 0.0
2023-Jun-26 Mon ### 20.75 20.56 ### 72.9 72.9 0.0
2023-Jun-23 Fri ### 21 20.59 20.75 7,379,470 153,456,078 ### ### 1.5
2023-Jun-22 Thu 21.21 21.22 ### ### 41.3 41.3 0.0
2023-Jun-21 Wed 21.48 21.48 ### 21.22 7,597,549 81,597,676 26.8 26.8 1.5
2023-Jun-20 Tue 21.23 21.49 ### 21.43 6,178,142 ### ### ### ###
2023-Jun-19 Mon 21 ### ### ### 7,034,428 0 77.3 77.3 0.0
2023-Jun-16 Fri 20.75 ### 20.575 ### 17,502,086 ### ### ### 0.0
2023-Jun-15 Thu ### ### 20.5 ### 6,341,225 64,997,556 ### ### 0.0
2023-Jun-14 Wed 20.4 20.57 ### 20.56 8,443,158 86,837,880 ### ### 1.5
2023-Jun-13 Tue 20.21 ### ### ### 4,552,223 0 ### ### 0.0
2023-Jun-09 Fri ### ### ### 20.25 ### ### ###
2023-Jun-08 Thu ### 20.22 ### ### 14,395,026 ### 79.3 79.3 0.0
2023-Jun-07 Wed 20.47 20.47 ### ### ### ### 0.0
2023-Jun-06 Tue ### 20.675 ### ### 10,216,685 105,614,981 27.0 27.0 0.0
2023-Jun-05 Mon 20.8 ### ### 20.77 ### ### ###
2023-Jun-02 Fri 20.54 ### 20.45 20.54 63.7 63.7 1.5
2023-Jun-01 Thu ### 20.79 20.59 ### 6,839,589 ### ### ### 0.0
2023-May-31 Wed ### ### ### ### 15,544,975 0 ### ### 0.0
2023-May-30 Tue ### 21.24 ### ### 4,933,243 52,391,040 ### ### 0.0
2023-May-29 Mon ### 21.25 ### ### 4,955,750 52,654,843 38.8 38.8 0.0
2023-May-26 Fri 20.85 21 20.84 ### ### ### 0.0
2023-May-25 Thu ### ### 20.86 20.89 6,751,075 ### 33.5 33.5 1.5
2023-May-24 Wed 21.23 21.24 ### 21.23 ### ### ###
2023-May-23 Tue 21 21.285 ### 21.26 6,858,655 ### 81.0 81.0 1.5
2023-May-22 Mon ### ### ### ### 3,574,756 0 ### ### 0.0
2023-May-19 Fri ### ### ### 21.23 7,280,684 0 ### ### ###
2023-May-18 Thu ### ### ### ### 33.0 33.0 0.0
2023-May-17 Wed ### ### 20.78 ### 34.7 34.7 0.0
2023-May-16 Tue ### 21.28 ### ### 6,141,276 65,343,176 75.4 75.4 0.0
2023-May-15 Mon 21 ### ### ### 79.0 79.0 0.0
2023-May-12 Fri 21.26 ### ### ### 29.7 29.7 0.0
2023-May-11 Thu ### 21.2 ### ### 10,864,682 115,165,629 ### ### 0.0
2023-May-10 Wed 21.7 21.78 21.58 21.7 10,972,427 ### ### ### 1.6
2023-May-09 Tue 21.43 21.79 21.23 21.77 13,320,457 ### 84.6 84.6 1.6
2023-May-08 Mon 21.8 ### 21.54 21.74 ### ### 1.6
2023-May-05 Fri 21.25 21.56 ### ### 9,705,446 ### ### ### 0.0
2023-May-04 Thu ### ### ### 21.25 28.9 28.9 1.5
2023-May-03 Wed 22.25 22.25 ### ### ### ### 0.0
2023-May-02 Tue 22.47 22.7 22.4 22.55 ### ### ###
2023-May-01 Mon ### ### 22.45 22.56 5,527,740 62,048,881 38.6 38.6 ###
2023-Apr-28 Fri 22.41 22.59 ### 22.47 69.9 69.9 ###
2023-Apr-27 Thu ### ### ### 22.26 3,954,682 0 37.1 37.1 1.6
2023-Apr-26 Wed 22.23 ### ### ### ### ### 0.0
2023-Apr-24 Mon ### 22.43 22.245 22.25 2,939,923 ### 34.2 34.2 ###
2023-Apr-21 Fri ### 22.48 ### 22.29 8,663,420 97,376,840 ### ### 1.6
2023-Apr-20 Thu ### ### ### 22.57 6,916,373 0 79.4 79.4 1.6
2023-Apr-19 Wed ### ### ### 22.23 71.6 71.6 1.6
2023-Apr-18 Tue 22.26 ### ### 22.28 73.4 73.4 ###
2023-Apr-17 Mon 22.42 22.52 22.22 22.26 4,335,857 96,993,121 34.2 34.2 1.6
2023-Apr-14 Fri ### ### ### 22.25 3,637,786 0 ### ### ###
2023-Apr-13 Thu ### 22.28 ### ### 4,117,377 45,867,579 ### ### 0.0
2023-Apr-12 Wed 22.28 22.28 ### ### 3,461,980 38,566,457 32.2 32.2 0.0
2023-Apr-11 Tue ### 22.21 ### ### 4,857,257 ### ### ### 0.0
2023-Apr-06 Thu ### ### ### 21.77 ### ### 1.6
2023-Apr-05 Wed 21.7 21.85 ### 21.78 70.8 70.8 1.6
2023-Apr-04 Tue 22 22 21.74 21.8 4,575,880 ### 28.0 28.0 1.6
2023-Apr-03 Mon 21.72 ### 21.7 21.89 76.3 76.3 ###
2023-Mar-31 Fri 21.75 21.84 ### ### ### ### 0.0
2023-Mar-30 Thu 21.52 21.77 21.49 ### 5,888,043 127,358,370 70.6 70.6 0.0
2023-Mar-29 Wed 21.44 21.47 21.23 ### 32.8 32.8 0.0
2023-Mar-28 Tue 21.4 21.56 ### 21.53 66.4 66.4 1.5
2023-Mar-27 Mon ### 21.41 21.2 21.23 ### ### ###
2023-Mar-24 Fri ### 21.26 ### 21.2 65.7 65.7 1.5
2023-Mar-23 Thu 21.28 21.44 21.23 ### ### ### 0.0
2023-Mar-22 Wed 21.74 21.89 21.43 21.43 8,337,574 180,591,852 ### ### ###
2023-Mar-21 Tue ### ### ### 21.42 4,693,827 0 ### ### 1.5
2023-Mar-20 Mon ### ### 21 ### 4,997,177 52,470,358 80.9 80.9 0.0
2023-Mar-17 Fri ### 21.54 ### 21.24 ### ### 1.5
2023-Mar-16 Thu 21.27 21.4 ### ### 13,794,387 147,599,940 44.5 44.5 0.0
2023-Mar-15 Wed ### 21.75 21.42 ### 8,221,175 ### 66.7 66.7 0.0
2023-Mar-14 Tue ### 21.42 ### 21.41 14,234,440 152,450,852 ### ### ###
2023-Mar-13 Mon 21.75 ### 21.49 21.49 6,658,623 ### ### ### ###
2023-Mar-10 Fri ### ### ### 21.79 43.2 43.2 ###
2023-Mar-09 Thu 22.22 ### ### ### 4,101,580 0 75.3 75.3 0.0
2023-Mar-08 Wed ### ### ### ### ### ### 0.0
2023-Mar-07 Tue ### ### ### ### 5,169,843 0 ### ### 0.0
2023-Mar-06 Mon 21.84 ### 21.83 ### 5,617,327 61,313,124 ### ### 0.0
2023-Mar-03 Fri 21.79 21.82 ### 21.73 5,807,856 ### ### ### 1.6
2023-Mar-02 Thu 22 ### 21.54 ### 25.7 25.7 0.0
2023-Mar-01 Wed ### ### ### ### 7,561,358 0 23.5 23.5 0.0
2023-Feb-28 Tue ### 22.83 22.53 22.53 ### ### ###
2023-Feb-27 Mon 22.72 22.8 22.57 22.73 78.8 78.8 ###
2023-Feb-24 Fri ### 22.78 ### ### 34.1 34.1 0.0
2023-Feb-23 Thu 22.73 22.89 ### ### 36.9 36.9 0.0
2023-Feb-22 Wed 22.8 ### ### 22.87 4,095,522 0 70.1 70.1 ###
2023-Feb-21 Tue ### 23 ### 22.84 3,792,075 ### 31.7 31.7 ###
2023-Feb-20 Mon 22.83 ### 22.77 ### 82.1 82.1 0.0
2023-Feb-17 Fri 22.73 ### ### 22.78 ### ### 1.6
2023-Feb-16 Thu 22.88 ### 22.75 22.76 8,897,782 101,212,270 ### ### 1.6
2023-Feb-15 Wed ### ### ### 22.83 16,023,320 0 33.7 33.7 ###
2023-Feb-14 Tue ### ### 23.71 23.86 ### ### 1.7
2023-Feb-13 Mon 23.79 23.82 ### 23.7 ### ### 1.7
2023-Feb-10 Fri 23.81 ### 23.72 23.84 5,830,041 69,144,286 ### ### 1.7
2023-Feb-09 Thu 23.88 ### 23.775 ### 76.6 76.6 0.0
2023-Feb-08 Wed 23.84 ### 23.76 ### 71.5 71.5 0.0
2023-Feb-07 Tue 23.89 ### ### 23.73 ### ### ###
2023-Feb-06 Mon ### ### 23.675 23.85 3,685,746 ### 47.9 47.9 ###
2023-Feb-03 Fri ### ### ### ### 74.7 74.7 0.0
2023-Feb-02 Thu 23.77 23.78 23.48 23.5 ### ### 1.7
2023-Feb-01 Wed 23.81 ### 23.54 ### ### ### 0.0
2023-Jan-31 Tue 23.82 23.88 ### 23.72 5,106,623 60,973,078 44.2 44.2 1.7
2023-Jan-30 Mon ### ### 23.71 23.75 ### ### ###
2023-Jan-27 Fri 23.82 ### 23.76 ### 75.3 75.3 0.0
2023-Jan-25 Wed 23.7 23.78 ### ### 4,024,487 47,851,150 44.0 44.0 0.0
2023-Jan-24 Tue 23.82 23.84 23.54 ### 4,611,574 109,248,188 ### ### 0.0
2023-Jan-23 Mon ### ### ### 23.89 37.1 37.1 ###
2023-Jan-20 Fri 24 ### ### 24 8,202,845 0 ### ### 1.7
2023-Jan-19 Thu 23.84 ### 23.82 ### 74.0 74.0 0.0
2023-Jan-18 Wed ### 23.975 23.78 23.82 30.1 30.1 ###
2023-Jan-17 Tue 23.87 ### 23.83 ### 5,501,940 ### ### ### 0.0
2023-Jan-16 Mon 23.85 24 23.79 ### 68.1 68.1 0.0
2023-Jan-13 Fri 23.55 23.77 ### 23.76 5,121,148 60,864,843 74.1 74.1 1.7
2023-Jan-12 Thu 23.42 23.55 23.375 23.5 6,449,680 ### 69.0 69.0 1.7
2023-Jan-11 Wed 23.52 23.52 23.27 ### 3,067,959 ### 21.7 21.7 0.0
2023-Jan-10 Tue ### 23.47 23.29 23.41 3,833,750 89,633,075 76.4 76.4 1.7
2023-Jan-09 Mon ### 23.7 ### ### ### ### 0.0
2023-Jan-06 Fri 23.47 ### ### 23.4 3,435,776 0 ### ### ###
2023-Jan-05 Thu 23.52 23.775 23.4 23.47 29.7 29.7 ###
2023-Jan-04 Wed ### 23.44 22.85 23.44 6,422,945 ### ### ### 1.7
2023-Jan-03 Tue ### 23.46 ### 22.73 5,568,872 ### ### ### ###
2022-Dec-30 Fri ### 23.52 ### ### 4,010,124 47,159,058 32.5 32.5 0.0
2022-Dec-29 Thu 23.49 23.49 ### 23.27 3,645,448 42,815,786 ### ### 1.7
2022-Dec-28 Wed 23.5 ### ### 23.49 ### ### 1.7
2022-Dec-23 Fri 23.4 23.525 ### 23.5 2,705,357 ### 75.1 75.1 1.7
2022-Dec-22 Thu ### 23.76 23.47 23.55 32.1 32.1 1.7
2022-Dec-21 Wed 23.45 23.59 ### 23.55 5,608,148 ### ### ### 1.7
2022-Dec-20 Tue 23.41 23.48 ### 23.28 4,663,779 ### 48.9 48.9 1.7
2022-Dec-19 Mon ### ### ### 23.25 ### ### ###
2022-Dec-16 Fri 23.26 ### ### ### 12,632,454 0 64.2 64.2 0.0
2022-Dec-15 Thu 23.53 23.76 23.46 23.5 5,051,345 119,262,255 44.2 44.2 1.7
2022-Dec-14 Wed 23.75 23.81 ### 23.57 6,599,274 78,564,356 30.4 30.4 ###
2022-Dec-13 Tue ### 23.75 23.49 ### ### ### 0.0
2022-Dec-12 Mon 23.46 23.46 23.23 ### 43.1 43.1 0.0
2022-Dec-09 Fri 23.4 23.55 ### 23.44 4,943,672 ### ### ### 1.7
2022-Dec-08 Thu 23.58 ### 23.29 23.29 32.7 32.7 ###
2022-Dec-07 Wed ### ### 23.26 23.57 7,886,646 ### 41.4 41.4 ###
2022-Dec-06 Tue 23.76 ### ### 23.75 5,311,225 0 42.1 42.1 ###
2022-Dec-05 Mon 23.82 23.88 23.71 23.72 39.5 39.5 1.7
2022-Dec-02 Fri 23.76 23.84 23.55 23.76 5,716,248 ### ### ### 1.7
2022-Dec-01 Thu ### ### 23.83 ### 68.4 68.4 0.0
2022-Nov-30 Wed ### ### ### 23.77 13,080,529 0 ### ### 1.7
2022-Nov-29 Tue 23.8 23.88 ### 23.83 4,575,157 54,627,374 72.0 72.0 1.7
2022-Nov-28 Mon ### ### 23.7 23.76 5,927,028 70,235,281 ### ### 1.7
2022-Nov-25 Fri 24 ### 23.89 ### ### ### 0.0
2022-Nov-24 Thu ### ### 23.87 23.87 4,607,453 54,989,951 32.9 32.9 ###
2022-Nov-23 Wed ### ### 23.955 ### 4,905,587 ### 39.9 39.9 0.0
2022-Nov-22 Tue ### ### ### ### ### ### 0.0
2022-Nov-21 Mon 23.82 ### 23.77 ### 81.5 81.5 0.0
2022-Nov-18 Fri ### 23.71 ### ### 77.5 77.5 0.0
2022-Nov-17 Thu 23.44 23.44 23.2 23.2 ### ### 1.7
2022-Nov-16 Wed 23.85 ### ### 23.84 8,685,483 0 ### ### 1.7
2022-Nov-15 Tue ### 24.26 ### ### 7,793,526 94,535,470 71.7 71.7 0.0
2022-Nov-14 Mon ### ### ### 23.85 7,187,223 0 34.7 34.7 ###
2022-Nov-11 Fri ### ### ### ### ### ### 0.0
2022-Nov-10 Thu 23.74 23.82 23.47 ### 6,979,520 165,030,750 34.8 34.8 0.0
2022-Nov-09 Wed 23.4 23.79 ### 23.72 7,278,073 86,572,678 79.4 79.4 1.7
2022-Nov-08 Tue ### 23.7 ### ### 9,110,951 ### 79.0 79.0 0.0
2022-Nov-07 Mon 23.75 23.82 ### ### ### ### 0.0
2022-Nov-04 Fri 23.84 ### 23.71 ### 6,529,271 ### 73.2 73.2 0.0
2022-Nov-03 Thu 24.2 24.26 23.89 ### 7,607,029 183,139,223 ### ### 0.0
2022-Nov-02 Wed 24.29 24.5 ### 24.5 6,789,184 ### ### ### 1.8
2022-Nov-01 Tue ### ### 23.88 ### 5,832,353 ### 61.7 61.7 0.0
2022-Oct-31 Mon ### 24.22 ### ### 7,743,943 93,779,149 ### ### 0.0
2022-Oct-28 Fri ### ### ### ### ### ### 0.0
2022-Oct-27 Thu ### ### ### 23.77 7,582,056 0 25.0 25.0 1.7
2022-Oct-26 Wed ### ### 23.88 ### ### ### 0.0
2022-Oct-25 Tue ### ### 23.87 ### ### ### 0.0
2022-Oct-24 Mon 24 ### ### 23.87 ### ### ###
2022-Oct-21 Fri 23.58 23.73 23.4 23.73 ### ### ###
2022-Oct-20 Thu 23.52 ### 23.51 ### 88.1 88.1 0.0
2022-Oct-19 Wed 24 ### ### ### 22.5 22.5 0.0
2022-Oct-18 Tue 23.71 ### 23.71 ### 7,414,171 ### 71.1 71.1 0.0
2022-Oct-17 Mon ### 23.52 ### 23.43 6,477,486 ### 75.7 75.7 ###
2022-Oct-14 Fri 23.58 23.7 ### 23.5 9,300,348 110,209,123 ### ### 1.7
2022-Oct-13 Thu ### ### ### ### 12,667,729 0 ### ### 0.0
2022-Oct-12 Wed ### 22.52 ### 22.41 93.5 93.5 ###
2022-Oct-11 Tue 21.7 21.78 21.52 ### 4,514,959 ### ### ### 0.0
2022-Oct-10 Mon ### 21.79 21.43 21.58 ### ### ###
2022-Oct-07 Fri ### ### ### 21.88 5,749,145 0 ### ### 1.6
2022-Oct-06 Thu ### ### ### ### 6,406,272 0 29.9 29.9 0.0
2022-Oct-05 Wed 21.84 22.22 21.79 ### 11,759,782 ### ### ### 0.0
2022-Oct-04 Tue 20.89 21.54 20.87 21.43 ### ### ###
2022-Oct-03 Mon 20.7 20.81 20.42 ### 4,887,450 100,754,781 ### ### 0.0
2022-Sep-30 Fri ### ### 20.54 ### ### ### 0.0
2022-Sep-29 Thu ### ### ### ### ### ### 0.0
2022-Sep-28 Wed ### ### 20.8 ### 76.4 76.4 0.0
2022-Sep-27 Tue ### 21.27 ### ### 34.4 34.4 0.0
2022-Sep-26 Mon ### 21.27 21 ### 80.3 80.3 0.0
2022-Sep-23 Fri 21.51 21.59 ### 21.42 6,334,644 68,382,481 ### ### 1.5
2022-Sep-21 Wed 21.72 21.8 21.59 21.73 5,691,875 123,485,228 77.7 77.7 1.6
2022-Sep-20 Tue 21.76 ### 21.7 21.89 79.2 79.2 ###
2022-Sep-19 Mon 21.59 ### 21.42 21.55 50.8 50.8 ###
2022-Sep-16 Fri 21.49 ### 21.44 21.53 13,339,680 ### ### ### 1.5
2022-Sep-15 Thu 21.28 ### 21.26 21.54 10,980,871 116,726,658 ### ### 1.5
2022-Sep-14 Wed ### ### ### ### 5,759,459 0 62.5 62.5 0.0
2022-Sep-13 Tue ### ### ### 21.59 32.3 32.3 1.5
2022-Sep-12 Mon ### 21.55 ### 21.47 4,392,343 ### ### ### ###
2022-Sep-09 Fri 21.22 ### 21.2 21.25 ### ### 1.5
2022-Sep-08 Thu ### 21.25 20.85 ### 65.1 65.1 0.0
2022-Sep-07 Wed ### ### 20.78 20.83 29.9 29.9 1.5
2022-Sep-06 Tue ### 21.42 21.2 21.27 4,412,182 ### 39.7 39.7 ###
2022-Sep-05 Mon 21.4 21.42 21.2 ### 3,164,675 67,439,224 ### ### 0.0
2022-Sep-02 Fri 21.27 21.48 21.23 21.4 4,052,776 ### ### ### 1.5
2022-Sep-01 Thu ### ### ### 21.23 6,735,527 0 47.1 47.1 ###
2022-Aug-31 Wed 21.28 ### 21.28 ### 71.5 71.5 0.0
2022-Aug-30 Tue 21.28 21.45 21.28 21.28 60.9 60.9 1.5


     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 2026-03-22 10:02:32 thru 2026-03-22 10:02:32 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000