Westpac Banking Corporation (WBCPK)
ASX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721888100 | 104.25 | -0.11 | -0.11 | 104.2 | 104.4 | 104.2 | 8362 |
| 1721801700 | 104.36 | 0.26 | 0.25 | 104.1 | 104.38 | 104.1 | 3845 |
| 1721715300 | 104.1 | -0.15 | -0.14 | 104.2 | 104.34 | 104.07 | 5128 |
| 1721628900 | 104.25 | 0.1 | 0.10 | 104.18 | 104.41 | 104.05 | 6448 |
| 1721369700 | 104.15 | 0.05 | 0.05 | 104.15 | 104.2 | 104.01 | 3113 |
| 1721283300 | 104.1 | 0.14 | 0.13 | 104.07 | 104.41 | 104 | 3561 |
| 1721196900 | 103.96 | -0.09 | -0.09 | 104.3 | 104.41 | 103.95 | 1800 |
| 1721110500 | 104.05 | -0.24 | -0.23 | 103.95 | 104.23 | 103.411 | 7415 |
| 1721024100 | 104.29 | 0.49 | 0.47 | 104 | 104.42 | 103.8 | 7632 |
| 1720764900 | 103.8 | 0.52 | 0.50 | 103.34 | 103.92 | 103.28 | 10209 |
| 1720678500 | 103.28 | 0.09 | 0.09 | 103.16 | 103.83 | 103.15 | 5263 |
| 1720592100 | 103.19 | 0.1 | 0.10 | 103.11 | 103.9 | 102.95 | 7742 |
| 1720505700 | 103.09 | 0.09 | 0.09 | 103.15 | 103.35 | 102.8 | 7818 |
| 1720419300 | 103 | 0.15 | 0.15 | 102.85 | 103.61 | 102.8 | 7335 |
| 1720160100 | 102.85 | 0.35 | 0.34 | 102.6 | 102.94 | 102.5 | 5146 |
| 1720073700 | 102.5 | 0.28 | 0.27 | 102.599 | 102.69 | 102.24 | 4445 |
| 1719987300 | 102.222 | 0.22 | 0.22 | 101.911 | 102.57 | 101.911 | 3877 |
| 1719900900 | 102 | -0.61 | -0.59 | 102.601 | 102.79 | 102 | 18212 |
| 1719814500 | 102.61 | -0.67 | -0.65 | 103.31 | 103.79 | 102.6 | 7633 |
| 1719555300 | 103.28 | -0.96 | -0.92 | 103.95 | 104.099 | 103.28 | 9024 |
| 1719468900 | 104.24 | 1.29 | 1.25 | 103.14 | 104.25 | 103.1 | 10433 |
| 1719382500 | 102.95 | 0.38 | 0.37 | 102.57 | 103 | 102.57 | 7776 |
| 1719296100 | 102.57 | -0.27 | -0.26 | 102.84 | 102.88 | 102.5 | 10054 |
| 1719209700 | 102.84 | 0.94 | 0.92 | 102 | 102.84 | 102 | 12210 |
| 1718950500 | 101.9 | 0 | 0.00 | 101.72 | 102.169 | 101.72 | 7631 |
| 1718864100 | 101.9 | 0.53 | 0.52 | 101.46 | 102.069 | 101.46 | 6698 |
| 1718777700 | 101.37 | -0.34 | -0.33 | 102.07 | 102.07 | 101.06 | 15420 |
| 1718691300 | 101.71 | -0.18 | -0.18 | 101.89 | 102.09 | 101.7 | 10663 |
| 1718604900 | 101.89 | 0.2 | 0.20 | 101.56 | 101.89 | 101.56 | 5270 |
| 1718345700 | 101.69 | 0.14 | 0.14 | 101.62 | 102.04 | 101.55 | 6560 |
| 1718259300 | 101.55 | -0.25 | -0.25 | 102 | 102 | 101.471 | 11862 |
| 1718172900 | 101.8 | -2 | -1.93 | 102.28 | 102.44 | 101.8 | 11561 |
| 1718086500 | 103.8 | 0.22 | 0.21 | 103.3 | 103.8 | 103.3 | 11786 |
| 1717740900 | 103.58 | 0.58 | 0.56 | 103.1 | 103.58 | 102.95 | 6338 |
| 1717654500 | 103 | 0.23 | 0.22 | 102.71 | 103.8 | 102.7 | 13694 |
| 1717568100 | 102.77 | -0.29 | -0.28 | 103.07 | 103.469 | 102.77 | 5969 |
| 1717481700 | 103.06 | -0.04 | -0.04 | 103.16 | 103.46 | 102.94 | 6763 |
| 1717395300 | 103.1 | -0.3 | -0.29 | 103.01 | 103.39 | 102.75 | 8732 |
| 1717136100 | 103.4 | 0.4 | 0.39 | 103.58 | 103.63 | 103.01 | 9428 |
| 1717049700 | 103 | 0.24 | 0.23 | 103 | 103.66 | 102.76 | 10978 |
| 1716963300 | 102.76 | -0.49 | -0.47 | 103.31 | 103.48 | 102.76 | 17503 |
| 1716876900 | 103.25 | 0.29 | 0.28 | 103.04 | 103.55 | 103.02 | 12002 |
| 1716790500 | 102.96 | -0.7 | -0.68 | 103.66 | 103.66 | 102.96 | 7335 |
| 1716531300 | 103.66 | 0.36 | 0.35 | 103.02 | 103.71 | 103.02 | 9116 |
| 1716444900 | 103.3 | 0.22 | 0.21 | 102.95 | 103.4 | 102.86 | 4396 |
| 1716358500 | 103.08 | 0.28 | 0.27 | 103.02 | 103.2 | 102.86 | 7815 |
| 1716272100 | 102.8 | -0.15 | -0.15 | 103.05 | 103.05 | 102.7 | 12389 |
| 1716185700 | 102.95 | -0.15 | -0.15 | 103.15 | 103.89 | 102.61 | 10910 |
| 1715926500 | 103.1 | -0.8 | -0.77 | 103.9 | 103.9 | 103.1 | 5466 |
| 1715840100 | 103.9 | -0.75 | -0.72 | 104.489 | 104.489 | 103.9 | 6970 |
| 1715753700 | 104.65 | 0 | 0.00 | 104.13 | 104.65 | 103.95 | 13157 |
| 1715667300 | 104.65 | -0.01 | -0.01 | 104.281 | 104.65 | 104.1 | 3179 |
| 1715580900 | 104.66 | 0.27 | 0.26 | 104.11 | 104.66 | 104.1 | 6795 |
| 1715321700 | 104.39 | 0.08 | 0.08 | 104.2 | 104.42 | 103.91 | 3839 |
| 1715235300 | 104.31 | 0.31 | 0.30 | 103.83 | 104.38 | 103.83 | 7349 |
| 1715148900 | 104 | -0.34 | -0.33 | 104.34 | 104.34 | 103.731 | 6041 |
| 1715062500 | 104.34 | 0.34 | 0.33 | 103.95 | 104.34 | 103.73 | 7446 |
| 1714976100 | 104 | 0.05 | 0.05 | 104 | 104.01 | 103.73 | 6056 |
| 1714716900 | 103.95 | 0.22 | 0.21 | 103.99 | 104.001 | 103.75 | 6106 |
| 1714630500 | 103.73 | -0.28 | -0.27 | 103.73 | 104 | 103.72 | 4505 |
| 1714544100 | 104.01 | -0.13 | -0.12 | 104.38 | 104.38 | 103.71 | 13856 |
| 1714457700 | 104.14 | 0.39 | 0.38 | 104.09 | 104.35 | 103.75 | 6641 |
| 1714371300 | 103.75 | -0.05 | -0.05 | 103.86 | 104.18 | 103.71 | 8047 |
| 1714112100 | 103.8 | 0.15 | 0.14 | 103.35 | 103.81 | 103.35 | 2459 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
