WBC.AX Historical Prices | WESTPAC FPO Stock

BSE

2.74% NSE

2.86%

Westpac Banking Corporation (WBC.AX)

-ASX

28.16 1.07(3.66%) 11:40AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
20 Jun, 2013	28.57	28.67	28.07	28.16	14,040,500	28.16
18 Jun, 2013	29.50	29.51	28.96	29.45	7,702,200	29.45
17 Jun, 2013	28.65	29.47	28.50	29.47	8,859,400	29.47
14 Jun, 2013	28.95	29.00	28.50	28.94	9,344,300	28.94
13 Jun, 2013	27.50	28.23	27.38	28.18	9,695,300	28.18
12 Jun, 2013	27.41	27.58	27.15	27.47	9,783,400	27.47
11 Jun, 2013	27.74	27.83	27.32	27.81	9,295,400	27.81
10 Jun, 2013	27.60	27.60	27.60	27.60	0	27.60
7 Jun, 2013	27.70	28.06	27.60	27.60	8,684,800	27.60
6 Jun, 2013	27.81	28.21	27.71	27.71	10,877,800	27.71
5 Jun, 2013	28.76	28.84	28.08	28.19	9,790,100	28.19
4 Jun, 2013	28.91	29.01	28.69	28.95	5,778,000	28.95
3 Jun, 2013	28.51	29.34	28.50	29.00	9,041,000	29.00
31 May, 2013	29.04	29.15	28.33	28.44	18,306,600	28.44
30 May, 2013	28.35	28.86	28.30	28.86	10,097,300	28.86
29 May, 2013	29.51	29.84	28.59	28.72	9,263,900	28.72
28 May, 2013	29.20	29.67	29.14	29.47	6,786,400	29.47
27 May, 2013	29.00	29.32	28.83	29.22	7,516,000	29.22
24 May, 2013	29.99	30.13	28.95	29.32	13,455,500	29.32
23 May, 2013	30.87	30.87	29.76	29.92	11,652,200	29.92
22 May, 2013	31.41	31.50	30.96	31.19	6,779,400	31.19
21 May, 2013	31.79	31.79	31.30	31.48	7,879,300	31.48
20 May, 2013	31.42	31.89	31.41	31.79	5,512,700	31.79
17 May, 2013	31.59	31.60	31.26	31.35	5,267,400	31.35
16 May, 2013	31.85	31.91	31.28	31.40	5,540,400	31.40
15 May, 2013	31.99	32.13	31.43	31.67	5,735,500	31.67
14 May, 2013	31.85	31.91	31.65	31.75	8,001,200	31.75
13 May, 2013	31.85	31.98	31.60	31.80	40,267,700	31.80
13-May-2013	0.86 Dividend
10 May, 2013	33.51	33.61	32.93	32.95	9,712,400	32.09
9 May, 2013	33.10	33.37	33.00	33.35	8,510,800	32.48
8 May, 2013	32.95	33.04	32.52	32.95	6,125,400	32.09
7 May, 2013	33.00	33.12	32.52	32.58	8,573,900	31.73
6 May, 2013	33.94	33.98	32.96	33.17	7,684,400	32.30
3 May, 2013	34.61	34.79	33.46	33.55	7,065,100	32.67
2 May, 2013	33.65	34.10	33.65	33.90	5,501,600	33.02
1 May, 2013	33.78	34.17	33.31	34.06	6,879,200	33.17
30 Apr, 2013	33.79	33.90	33.30	33.80	11,085,300	32.92
29 Apr, 2013	32.80	33.17	32.73	33.12	4,793,300	32.26
26 Apr, 2013	32.77	32.92	32.52	32.57	5,350,400	31.72
25 Apr, 2013	32.50	32.50	32.50	32.50	0	31.65
24 Apr, 2013	32.01	32.65	32.00	32.50	15,289,200	31.65
23 Apr, 2013	31.61	31.94	31.59	31.71	5,453,200	30.88
22 Apr, 2013	31.32	31.39	31.16	31.32	3,720,000	30.50
19 Apr, 2013	31.85	31.93	31.15	31.23	7,082,700	30.41
18 Apr, 2013	32.00	32.07	31.81	31.85	8,257,700	31.02
17 Apr, 2013	31.76	31.84	31.56	31.82	3,921,300	30.99
16 Apr, 2013	31.50	31.64	31.26	31.50	4,279,700	30.68
15 Apr, 2013	31.50	31.68	31.25	31.59	5,337,800	30.77
12 Apr, 2013	31.56	31.62	31.42	31.52	4,447,500	30.70
11 Apr, 2013	31.28	31.53	31.22	31.53	5,588,400	30.71
10 Apr, 2013	31.07	31.16	30.83	30.93	6,805,300	30.12
9 Apr, 2013	30.83	31.30	30.81	31.30	8,432,300	30.48
8 Apr, 2013	30.40	30.67	30.19	30.52	4,853,400	29.72
5 Apr, 2013	30.90	30.92	30.20	30.25	7,761,800	29.46
4 Apr, 2013	30.80	31.15	30.65	30.79	4,863,500	29.99
3 Apr, 2013	31.20	31.47	30.76	31.15	8,862,400	30.34
2 Apr, 2013	30.89	31.05	30.63	31.02	6,113,500	30.21
1 Apr, 2013	30.76	30.76	30.76	30.76	0	29.96
29 Mar, 2013	30.76	30.76	30.76	30.76	0	29.96
28 Mar, 2013	30.50	30.99	30.32	30.76	17,364,900	29.96
27 Mar, 2013	30.75	30.95	30.51	30.78	4,749,000	29.98
26 Mar, 2013	30.80	30.87	30.59	30.68	6,837,600	29.88
25 Mar, 2013	30.67	31.16	30.64	31.01	5,538,500	30.20
22 Mar, 2013	30.17	30.69	30.01	30.50	7,293,000	29.70
21 Mar, 2013	30.32	30.46	30.00	30.08	10,660,900	29.29
20 Mar, 2013	29.66	30.26	29.50	29.94	7,005,200	29.16
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in AUD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On WBC.AX

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Westpac Banking Corporation (WBC.AX)