Westpac Banking Corporation (WBCPJ)
ASX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721369700 | 104.81 | 0.09 | 0.09 | 104.69 | 105.3 | 104.53 | 6161 |
| 1721283300 | 104.72 | -0.28 | -0.27 | 104.77 | 105 | 104.69 | 5839 |
| 1721196900 | 105 | 0 | 0.00 | 104.76 | 105 | 104.76 | 5963 |
| 1721110500 | 105 | 0.03 | 0.03 | 105.15 | 105.27 | 104.76 | 5808 |
| 1721024100 | 104.97 | -0.13 | -0.12 | 105.1 | 105.1 | 104.75 | 7734 |
| 1720764900 | 105.1 | 0.34 | 0.32 | 104.8 | 105.29 | 104.79 | 5379 |
| 1720678500 | 104.76 | -0.09 | -0.09 | 105.17 | 105.28 | 104.75 | 5830 |
| 1720592100 | 104.85 | 0.4 | 0.38 | 104.2 | 104.92 | 104.2 | 9004 |
| 1720505700 | 104.45 | 0.06 | 0.06 | 104.39 | 104.73 | 104.11 | 9673 |
| 1720419300 | 104.39 | 0.05 | 0.05 | 104.02 | 104.39 | 104.02 | 4438 |
| 1720160100 | 104.34 | 0 | 0.00 | 104 | 104.4 | 103.7 | 7810 |
| 1720073700 | 104.34 | 0.44 | 0.42 | 103.951 | 104.36 | 103.95 | 5640 |
| 1719987300 | 103.9 | 0.15 | 0.14 | 104.15 | 104.15 | 103.51 | 3994 |
| 1719900900 | 103.75 | 0.49 | 0.47 | 103.74 | 103.75 | 103.26 | 6662 |
| 1719814500 | 103.26 | -0.4 | -0.39 | 103.61 | 103.96 | 103.26 | 10418 |
| 1719555300 | 103.66 | -0.31 | -0.30 | 103.94 | 104.25 | 103.311 | 4668 |
| 1719468900 | 103.97 | 0.37 | 0.36 | 103.69 | 103.97 | 103.22 | 8392 |
| 1719382500 | 103.6 | 0.3 | 0.29 | 103.4 | 103.7 | 103.38 | 16608 |
| 1719296100 | 103.3 | 0.24 | 0.23 | 103.2 | 103.5 | 103.13 | 6294 |
| 1719209700 | 103.06 | -0.02 | -0.02 | 103.53 | 103.53 | 103.05 | 11589 |
| 1718950500 | 103.08 | -0.41 | -0.40 | 103.498 | 103.549 | 103.06 | 17977 |
| 1718864100 | 103.49 | 0.8 | 0.78 | 102.81 | 103.53 | 102.81 | 19592 |
| 1718777700 | 102.69 | -0.48 | -0.47 | 103.17 | 103.44 | 102.65 | 11308 |
| 1718691300 | 103.17 | -0.23 | -0.22 | 103.4 | 103.44 | 103.17 | 8946 |
| 1718604900 | 103.4 | 0.1 | 0.10 | 103.4 | 103.4 | 103.16 | 9622 |
| 1718345700 | 103.3 | -0.1 | -0.10 | 103.39 | 103.41 | 103.19 | 8889 |
| 1718259300 | 103.4 | -1.17 | -1.12 | 103.18 | 103.4 | 103.1 | 15416 |
| 1718172900 | 104.57 | -0.01 | -0.01 | 104.5 | 104.59 | 104.29 | 5387 |
| 1718086500 | 104.58 | 0.09 | 0.09 | 104.36 | 104.59 | 104.3 | 10900 |
| 1717740900 | 104.49 | -0.01 | -0.01 | 104.25 | 104.59 | 104.25 | 8232 |
| 1717654500 | 104.5 | 0.4 | 0.38 | 104.07 | 104.5 | 104.07 | 11490 |
| 1717568100 | 104.1 | -0.07 | -0.07 | 104.49 | 104.49 | 104.1 | 12935 |
| 1717481700 | 104.17 | -0.13 | -0.12 | 104.46 | 104.5 | 104.17 | 8014 |
| 1717395300 | 104.3 | -0.19 | -0.18 | 104.18 | 104.5 | 104.1 | 7075 |
| 1717136100 | 104.49 | 0.13 | 0.12 | 104.361 | 104.5 | 104.13 | 8136 |
| 1717049700 | 104.36 | -0.07 | -0.07 | 104.38 | 104.549 | 104.36 | 6614 |
| 1716963300 | 104.43 | -0.49 | -0.47 | 104.9 | 104.9 | 104.39 | 11771 |
| 1716876900 | 104.92 | 0.22 | 0.21 | 104.66 | 105 | 104.66 | 9662 |
| 1716790500 | 104.7 | -0.13 | -0.12 | 104.96 | 105 | 104.69 | 13740 |
| 1716531300 | 104.83 | -0.18 | -0.17 | 104.81 | 105.09 | 104.8 | 9119 |
| 1716444900 | 105.01 | 0.11 | 0.10 | 104.73 | 105.058 | 104.73 | 19587 |
| 1716358500 | 104.901 | -0.35 | -0.33 | 105.2 | 105.2 | 104.901 | 11562 |
| 1716272100 | 105.25 | -0.33 | -0.31 | 105.6 | 105.95 | 105.13 | 7767 |
| 1716185700 | 105.58 | 0.48 | 0.46 | 105.04 | 105.58 | 105.01 | 6151 |
| 1715926500 | 105.1 | -0.34 | -0.33 | 105.39 | 105.4 | 105.049 | 6275 |
| 1715840100 | 105.443 | 0.15 | 0.15 | 105.37 | 105.799 | 105.06 | 10142 |
| 1715753700 | 105.29 | -0.51 | -0.48 | 105.81 | 105.81 | 105.23 | 7844 |
| 1715667300 | 105.8 | -0.25 | -0.24 | 106.14 | 106.2 | 105.23 | 14111 |
| 1715580900 | 106.05 | 0.15 | 0.14 | 106.11 | 106.94 | 106.05 | 13883 |
| 1715321700 | 105.9 | 0.29 | 0.27 | 105.86 | 106.1 | 105.66 | 6739 |
| 1715235300 | 105.61 | 0.21 | 0.20 | 105.5 | 105.8 | 105.5 | 6421 |
| 1715148900 | 105.4 | -0.34 | -0.32 | 105.3 | 105.7 | 105.3 | 10376 |
| 1715062500 | 105.74 | 0.04 | 0.04 | 105.32 | 105.74 | 105.32 | 13702 |
| 1714976100 | 105.699 | 0.1 | 0.09 | 105.5 | 105.799 | 105.1 | 12355 |
| 1714716900 | 105.6 | 0.1 | 0.09 | 105 | 105.62 | 105 | 20171 |
| 1714630500 | 105.5 | 0.04 | 0.04 | 105.48 | 105.67 | 105.27 | 11286 |
| 1714544100 | 105.46 | 0.1 | 0.09 | 105.03 | 105.46 | 105.03 | 21559 |
| 1714457700 | 105.36 | 0.26 | 0.25 | 105.01 | 105.38 | 105 | 5465 |
| 1714371300 | 105.1 | 0.01 | 0.01 | 104.9 | 105.19 | 104.76 | 4651 |
| 1714112100 | 105.09 | 0.54 | 0.52 | 104.52 | 105.14 | 104.45 | 9006 |
| 1713939300 | 104.55 | -0.45 | -0.43 | 104.76 | 104.89 | 104.55 | 14833 |
| 1713852900 | 105 | -0.6 | -0.57 | 105.2 | 105.4 | 104.8 | 5881 |
| 1713766500 | 105.6 | -0.05 | -0.05 | 105.67 | 105.88 | 105.3 | 12920 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
