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 Wed 26-Mar-11 05:10:43 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...

     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 .. Tuesday 10th 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


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
2026-Mar-10 Tue ### ### 40.24 40.84 72.1 72.1 2.9
2026-Mar-09 Mon ### ### 39.025 ### ### ### 0.0
2026-Mar-06 Fri 41 41.25 ### 41 3,739,178 77,120,546 64.6 64.6 2.9
2026-Mar-05 Thu 41.7 41.885 ### ### 5,397,678 113,040,871 28.4 28.4 0.0
2026-Mar-04 Wed 41.45 41.58 40.83 ### 4,503,280 185,557,652 44.7 44.7 0.0
2026-Mar-03 Tue 41.49 ### 41.45 41.8 83.0 83.0 3.0
2026-Mar-02 Mon ### ### 41 41.8 72.5 72.5 3.0
2026-Feb-27 Fri 43 ### 42.44 42.54 8,000,152 169,763,225 28.2 28.2 3.0
2026-Feb-26 Thu 43 ### 42.46 42.72 35.1 35.1 ###
2026-Feb-25 Wed 42.76 ### ### ### 6,676,529 0 60.4 60.4 0.0
2026-Feb-24 Tue 41.8 ### 41.77 ### ### ### 0.0
2026-Feb-23 Mon ### ### 41.86 ### ### ### 0.0
2026-Feb-20 Fri 41.89 42.54 41.78 42.54 ### ### 3.0
2026-Feb-19 Thu 41.4 42.44 41.24 41.89 77.8 77.8 3.0
2026-Feb-18 Wed 41.89 41.89 ### 40.8 16.0 16.0 2.9
2026-Feb-17 Tue ### ### 40.5 40.74 2,652,629 ### 75.0 75.0 ###
2026-Feb-16 Mon 40.45 40.77 ### ### 3,058,358 62,344,627 67.9 67.9 0.0
2026-Feb-13 Fri ### ### ### 40.52 5,931,056 0 21.7 21.7 2.9
2026-Feb-12 Thu ### 41.72 40.8 41 6,782,589 279,849,622 2.9
2026-Feb-11 Wed 39.81 40.49 39.72 40.27 69.9 69.9 ###
2026-Feb-10 Tue 39.72 ### 38.86 39.28 26.5 26.5 2.8
2026-Feb-09 Mon 39.58 ### 39.55 ### 0.0
2026-Feb-06 Fri 39.82 ### ### 39.43 ### ### ###
2026-Feb-05 Thu 39.88 ### 39.54 ### 5,781,087 114,292,089 ### ### 0.0
2026-Feb-04 Wed 38.5 ### ### 39.89 ### ### ###
2026-Feb-03 Tue 39.47 ### ### ### 3,731,080 0 ### ### 0.0
2026-Feb-02 Mon ### 39.55 ### ### ### ### 0.0
2026-Jan-30 Fri 38.51 39.2 38.51 38.82 4,212,540 163,678,241 ### ### 2.8
2026-Jan-29 Thu 38.73 38.82 38.25 38.5 50.4 50.4 2.8
2026-Jan-28 Wed ### ### ### 38.87 3,060,983 0 43.9 43.9 ###
2026-Jan-27 Tue 38.88 39.2 38.73 ### ### ### 0.0
2026-Jan-23 Fri 38.8 ### 38.48 38.74 36.9 36.9 2.8
2026-Jan-22 Thu ### ### ### ### 78.6 78.6 0.0
2026-Jan-21 Wed ### 38.385 ### ### 37.1 37.1 0.0
2026-Jan-20 Tue ### 38.85 38.46 38.59 ### ### ###
2026-Jan-19 Mon ### 39.2 38.75 ### 1,633,475 63,664,688 ### ### 0.0
2026-Jan-16 Fri 38.45 ### ### ### ### ### 0.0
2026-Jan-15 Thu ### ### ### 38.49 ### ### ###
2026-Jan-14 Wed 38.45 38.7 37.72 38.28 ### ### 2.7
2026-Jan-13 Tue ### 38.8 ### 38.5 ### ### 2.8
2026-Jan-12 Mon 37.75 38.42 37.71 ### ### ### 0.0
2026-Jan-09 Fri ### ### ### ### 37.5 37.5 0.0
2026-Jan-08 Thu ### ### ### ### 71.0 71.0 0.0
2026-Jan-07 Wed 38.21 ### 37.52 37.52 ### ### ###
2026-Jan-06 Tue ### ### ### ### 20.7 20.7 0.0
2026-Jan-05 Mon ### 39.23 ### ### ### ### 0.0
2026-Jan-02 Fri 38.5 ### 38.48 ### 1,539,942 29,628,484 ### ### 0.0
2025-Dec-31 Wed ### ### 38.43 ### 2,290,843 44,018,548 21.1 21.1 0.0
2025-Dec-30 Tue ### 39.22 38.76 ### 1,650,221 ### 33.5 33.5 0.0
2025-Dec-29 Mon ### ### 38.76 ### 69.5 69.5 0.0
2025-Dec-24 Wed 39.26 39.26 38.82 ### ### ### 0.0
2025-Dec-23 Tue 38.59 ### 38.55 39.26 ### ### 2.8
2025-Dec-22 Mon 38.75 ### 38.44 38.75 ### ### 2.8
2025-Dec-19 Fri ### ### ### 38.76 ### ### 2.8
2025-Dec-18 Thu ### 38.55 ### 38.25 6,055,027 116,710,645 ### ### 2.7
2025-Dec-17 Wed ### 38.5 ### 38.45 7,012,957 134,999,422 ### ### ###
2025-Dec-16 Tue ### 39.47 ### 38.48 ### ### 2.7
2025-Dec-15 Mon 38.72 ### ### 38.89 75.2 75.2 2.8
2025-Dec-12 Fri 38.25 38.84 ### 38.8 3,663,982 ### 77.3 77.3 ###
2025-Dec-11 Thu ### ### ### 38.26 ### ### 2.7
2025-Dec-10 Wed ### ### ### 37.76 35.9 35.9 2.7
2025-Dec-09 Tue 38.2 38.26 ### ### 4,133,845 79,080,454 ### ### 0.0
2025-Dec-08 Mon ### 38.5 ### 38.24 3,021,226 ### ### ### ###
2025-Dec-05 Fri 37.47 ### ### ### 82.5 82.5 0.0
2025-Dec-04 Thu 37.49 ### ### ### ### ### 0.0
2025-Dec-03 Wed ### 37.49 36.89 37.4 73.8 73.8 ###
2025-Dec-02 Tue 37.75 ### ### ### 26.8 26.8 0.0
2025-Dec-01 Mon 37.51 37.655 ### 37.26 2,584,772 ### 43.5 43.5 ###
2025-Nov-28 Fri 37.86 ### 37.59 37.59 3,198,274 60,111,559 ### ### 2.7
2025-Nov-27 Thu 37.83 ### ### 37.89 ### ### ###
2025-Nov-26 Wed ### 38.47 37.75 37.86 ### ### 2.7
2025-Nov-25 Tue ### ### 37.54 ### 4,067,146 ### ### ### 0.0
2025-Nov-24 Mon 37.28 ### 37.21 ### ### ### 0.0
2025-Nov-21 Fri ### ### 36.72 ### 5,078,089 ### 81.2 81.2 0.0
2025-Nov-20 Thu ### 37.85 37.21 37.75 67.7 67.7 ###
2025-Nov-19 Wed 37.8 ### 37.23 ### 25.8 25.8 0.0
2025-Nov-18 Tue 38.55 ### 37.51 37.87 45.5 45.5 ###
2025-Nov-17 Mon 38.86 ### 38.77 ### 3,239,821 ### 63.7 63.7 0.0
2025-Nov-14 Fri 38.86 ### ### 38.81 ### ### 2.8
2025-Nov-13 Thu ### 39.78 38.85 39.44 4,550,557 178,905,148 ### ### 2.8
2025-Nov-12 Wed ### 40.56 39.86 39.86 34.4 34.4 2.8
2025-Nov-11 Tue ### 40.245 39.56 ### 8,860,541 ### ### ### 0.0
2025-Nov-10 Mon ### 39.555 ### 39.52 6,266,549 123,936,672 ### ### 2.8
2025-Nov-07 Fri 39.28 39.825 38.82 ### ### ### 0.0
2025-Nov-06 Thu 39.55 39.87 39.25 39.71 70.8 70.8 ###
2025-Nov-05 Wed ### 41 ### 40.21 ### ### 2.9
2025-Nov-04 Tue ### 40.42 39.52 40.42 82.0 82.0 2.9
2025-Nov-03 Mon 38.5 40.075 ### 39.82 90.9 90.9 2.8
2025-Oct-31 Fri 38.42 38.955 38.42 38.74 6,575,759 254,399,676 ### ### 2.8
2025-Oct-30 Thu 38.24 38.82 38.2 ### 4,180,124 160,976,575 70.0 70.0 0.0
2025-Oct-29 Wed 39.4 39.49 38.23 38.29 ### ### ###
2025-Oct-28 Tue 39.4 ### 39.355 39.5 ### ### ###
2025-Oct-27 Mon ### ### ### ### 2,365,124 0 72.2 72.2 0.0
2025-Oct-24 Fri ### 39.27 38.785 38.87 ### ### ###
2025-Oct-23 Thu ### 39.2 38.88 38.88 2,388,322 ### 28.7 28.7 2.8
2025-Oct-22 Wed ### 39.4 ### 39.24 3,503,329 69,015,581 ### ### 2.8
2025-Oct-21 Tue 39.27 39.45 ### 39.2 39.1 39.1 2.8
2025-Oct-20 Mon 38.86 39.27 38.75 39.27 2,715,683 ### ### ### ###
2025-Oct-17 Fri 38.77 39.2 ### 38.73 5,948,179 ### 54.8 54.8 ###
2025-Oct-16 Thu ### ### 38.87 ### 32.8 32.8 0.0
2025-Oct-15 Wed 38.85 39.24 38.56 ### 70.0 70.0 0.0
2025-Oct-14 Tue 38.8 38.82 ### ### ### ### 0.0
2025-Oct-13 Mon ### 39.24 38.73 38.84 2,749,348 ### ### ### 2.8
2025-Oct-10 Fri ### ### ### 39.21 3,894,486 0 66.0 66.0 ###
2025-Oct-09 Thu ### ### ### ### ### ### 0.0
2025-Oct-08 Wed ### ### 39.2 39.27 3,077,348 60,316,020 ### ### ###
2025-Oct-07 Tue 39.27 39.445 ### ### 2,675,176 52,761,158 ### ### 0.0
2025-Oct-06 Mon 39.4 39.72 39.21 ### 43.8 43.8 0.0
2025-Oct-03 Fri ### 39.41 38.78 ### 68.9 68.9 0.0
2025-Oct-02 Thu ### ### 38.85 ### 63.8 63.8 0.0
2025-Oct-01 Wed 38.79 ### ### 38.74 3,774,654 0 ### ### 2.8
2025-Sep-30 Tue 38.85 ### 38.71 ### 70.0 70.0 0.0
2025-Sep-29 Mon 38.47 ### ### ### ### ### 0.0
2025-Sep-26 Fri 37.78 ### 37.74 ### 71.9 71.9 0.0
2025-Sep-25 Thu 37.54 ### 37.44 ### 4,929,127 92,273,257 74.8 74.8 0.0
2025-Sep-24 Wed 38.71 38.74 37.41 37.58 5,688,425 216,586,781 17.0 17.0 2.7
2025-Sep-23 Tue ### ### 38.485 38.84 68.6 68.6 2.8
2025-Sep-22 Mon ### ### ### 38.56 2,722,149 0 40.4 40.4 2.8
2025-Sep-19 Fri 38.52 ### 38.23 38.55 16,177,547 ### 65.1 65.1 ###
2025-Sep-18 Thu ### ### ### ### ### ### 0.0
2025-Sep-17 Wed 38.8 ### ### ### 4,435,654 0 34.5 34.5 0.0
2025-Sep-16 Tue 38.82 ### ### ### 71.4 71.4 0.0
2025-Sep-15 Mon 38.4 38.82 38.27 38.73 ### ### ###
2025-Sep-12 Fri 38.2 38.56 ### 38.48 7,567,953 ### 69.8 69.8 2.7
2025-Sep-11 Thu ### ### 37.74 ### 33.8 33.8 0.0
2025-Sep-10 Wed ### ### 37.85 38.29 ### ### ###
2025-Sep-09 Tue 37.74 37.76 37.41 ### 4,306,570 ### 40.9 40.9 0.0
2025-Sep-08 Mon 37.82 ### ### ### ### ### 0.0
2025-Sep-05 Fri ### ### ### ### ### ### 0.0
2025-Sep-04 Thu 37.72 ### 37.51 ### 3,716,677 69,706,277 69.2 69.2 0.0
2025-Sep-03 Wed ### 38.44 ### ### 18.9 18.9 0.0
2025-Sep-02 Tue 38.2 38.88 ### 38.57 ### ### 2.8
2025-Sep-01 Mon 38.41 ### ### 38.25 ### ### 2.7
2025-Aug-29 Fri 38.85 ### ### ### ### ### 0.0
2025-Aug-28 Thu 38.5 ### 38.445 ### 3,371,845 ### 79.1 79.1 0.0
2025-Aug-27 Wed 38.4 38.5 38.23 38.5 2,631,970 100,975,529 ### ### 2.8
2025-Aug-26 Tue 38.22 38.49 ### ### 5,050,589 97,198,585 72.0 72.0 0.0
2025-Aug-25 Mon ### 39.28 38.155 38.29 7,337,783 ### 19.5 19.5 ###
2025-Aug-22 Fri 38.71 ### ### ### 8,564,878 0 75.2 75.2 0.0
2025-Aug-21 Thu ### 38.8 38.175 38.73 7,668,347 ### ### ### ###
2025-Aug-20 Wed ### 38.47 ### 38.23 ### ### ###
2025-Aug-19 Tue ### ### ### ### 6,504,782 0 ### ### 0.0
2025-Aug-18 Mon 36.48 ### 36.45 ### 5,577,079 ### ### ### 0.0
2025-Aug-15 Fri 36.21 ### ### 36.81 ### ### ###
2025-Aug-14 Thu 35.55 36.28 35.2 ### ### ### 0.0
2025-Aug-13 Wed ### 34.72 33.79 ### 4,661,340 ### 18.8 18.8 0.0
2025-Aug-12 Tue ### 34.76 34.26 ### 5,307,171 183,150,471 73.7 73.7 0.0
2025-Aug-11 Mon 33.89 ### 33.71 ### 3,923,020 ### 75.5 75.5 0.0
2025-Aug-08 Fri ### ### 33.53 ### 2,930,149 49,123,947 ### ### 0.0
2025-Aug-07 Thu ### ### ### ### 2,953,742 0 ### ### 0.0


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 2026-03-11 17:10:43 thru 2026-03-11 17:10:43 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000