Westpac Banking Corporation (WBCPM)
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 |
|---|---|---|---|---|---|---|---|
| 1719296100 | 102.733 | -0.06 | -0.05 | 102.52 | 102.79 | 102.4 | 30005 |
| 1719209700 | 102.788 | 0.13 | 0.12 | 102.75 | 102.85 | 102.52 | 13012 |
| 1718950500 | 102.66 | 0.01 | 0.01 | 102.42 | 102.85 | 102.36 | 24221 |
| 1718864100 | 102.65 | 0.03 | 0.03 | 102.68 | 102.7 | 102.19 | 17360 |
| 1718777700 | 102.62 | 0.22 | 0.21 | 102.4 | 102.63 | 102.251 | 8364 |
| 1718691300 | 102.4 | 0.05 | 0.05 | 102.55 | 102.74 | 102.35 | 10494 |
| 1718604900 | 102.35 | -0.15 | -0.15 | 102.5 | 102.65 | 102.35 | 9788 |
| 1718345700 | 102.5 | 0.11 | 0.11 | 102.44 | 102.66 | 102.2 | 11655 |
| 1718259300 | 102.39 | -0.96 | -0.93 | 102 | 102.59 | 101.99 | 44487 |
| 1718172900 | 103.35 | -0.35 | -0.34 | 103.7 | 103.815 | 103.35 | 11173 |
| 1718086500 | 103.7 | 0 | 0.00 | 103.7 | 104.06 | 103.6 | 15757 |
| 1717740900 | 103.7 | 0.05 | 0.05 | 103.75 | 104 | 103.65 | 10612 |
| 1717654500 | 103.65 | -0.05 | -0.05 | 103.48 | 103.75 | 103.48 | 11123 |
| 1717568100 | 103.699 | 0.22 | 0.21 | 103.53 | 103.91 | 103.45 | 9280 |
| 1717481700 | 103.48 | 0.08 | 0.08 | 103.86 | 103.959 | 103.41 | 7526 |
| 1717395300 | 103.4 | -0.3 | -0.29 | 103.454 | 103.96 | 103.4 | 13692 |
| 1717136100 | 103.7 | 0.39 | 0.38 | 103.46 | 103.78 | 103.36 | 5945 |
| 1717049700 | 103.31 | -0.49 | -0.47 | 103.5 | 103.9 | 103.3 | 12961 |
| 1716963300 | 103.8 | 0.08 | 0.08 | 103.94 | 103.94 | 103.65 | 23572 |
| 1716876900 | 103.72 | 0.42 | 0.41 | 103.61 | 103.91 | 103.53 | 19611 |
| 1716790500 | 103.3 | -0.22 | -0.21 | 103.79 | 103.79 | 103.3 | 32653 |
| 1716531300 | 103.52 | -0.03 | -0.03 | 103.79 | 103.79 | 103.52 | 11795 |
| 1716444900 | 103.55 | -0.05 | -0.05 | 103.81 | 103.85 | 103.5 | 14805 |
| 1716358500 | 103.6 | -0.05 | -0.05 | 103.88 | 103.89 | 103.55 | 17420 |
| 1716272100 | 103.65 | -0.34 | -0.33 | 103.51 | 104 | 103.51 | 33218 |
| 1716185700 | 103.99 | 0.64 | 0.62 | 103.98 | 103.99 | 103.35 | 22778 |
| 1715926500 | 103.35 | -0.63 | -0.61 | 103.41 | 104 | 103.32 | 11285 |
| 1715840100 | 103.98 | 0.08 | 0.08 | 103.97 | 104.14 | 103 | 21249 |
| 1715753700 | 103.9 | -0.29 | -0.28 | 104.15 | 104.17 | 103.9 | 13751 |
| 1715667300 | 104.19 | -0.01 | -0.01 | 104.2 | 104.201 | 103.99 | 12069 |
| 1715580900 | 104.199 | 0.25 | 0.24 | 104.1 | 104.249 | 103.95 | 23878 |
| 1715321700 | 103.95 | -0.16 | -0.15 | 104.19 | 104.2 | 103.9 | 18946 |
| 1715235300 | 104.11 | 0.03 | 0.03 | 104.25 | 104.25 | 103.97 | 18276 |
| 1715148900 | 104.08 | -0.02 | -0.02 | 103.99 | 104.15 | 103.92 | 22814 |
| 1715062500 | 104.1 | 0.08 | 0.08 | 104.42 | 104.42 | 103.88 | 22077 |
| 1714976100 | 104.02 | -0.25 | -0.24 | 104.12 | 104.4 | 103.98 | 16796 |
| 1714716900 | 104.27 | 0.17 | 0.16 | 104.03 | 104.52 | 104.02 | 16048 |
| 1714630500 | 104.1 | -0.35 | -0.34 | 104.4 | 104.47 | 104 | 14014 |
| 1714544100 | 104.45 | 0.1 | 0.10 | 104.6 | 104.69 | 104.03 | 10576 |
| 1714457700 | 104.35 | 0.37 | 0.36 | 103.99 | 104.89 | 103.99 | 27167 |
| 1714371300 | 103.98 | 0.28 | 0.27 | 103.94 | 104.1 | 103.6 | 21928 |
| 1714112100 | 103.7 | 0.32 | 0.31 | 103.59 | 103.791 | 103.35 | 15202 |
| 1713939300 | 103.38 | 0.28 | 0.27 | 103.35 | 103.6 | 103.3 | 15174 |
| 1713852900 | 103.1 | -0.22 | -0.21 | 103.47 | 103.54 | 103.1 | 13245 |
| 1713766500 | 103.32 | 0.28 | 0.27 | 103.49 | 103.5 | 103.15 | 8170 |
| 1713507300 | 103.04 | -0.26 | -0.25 | 103.2 | 103.58 | 103.04 | 11448 |
| 1713420900 | 103.3 | -0.05 | -0.05 | 103.3 | 103.61 | 103.3 | 10966 |
| 1713334500 | 103.35 | 0.25 | 0.24 | 103.21 | 103.5 | 103.2 | 9432 |
| 1713248100 | 103.1 | -0.45 | -0.43 | 103.5 | 103.6 | 103.04 | 12167 |
| 1713161700 | 103.549 | 0.24 | 0.23 | 103.31 | 103.6 | 103.3 | 8830 |
| 1712902500 | 103.31 | -0.19 | -0.18 | 103.599 | 103.6 | 103.3 | 7180 |
| 1712816100 | 103.5 | 0 | 0.00 | 103.31 | 103.71 | 103.2 | 11843 |
| 1712729700 | 103.5 | 0 | 0.00 | 103.4 | 103.525 | 103.15 | 21081 |
| 1712643300 | 103.5 | 0.5 | 0.49 | 103 | 103.51 | 103 | 12466 |
| 1712556900 | 103 | -0.1 | -0.10 | 103 | 103.15 | 102.85 | 9382 |
| 1712294100 | 103.099 | 0.15 | 0.14 | 103 | 103.149 | 102.95 | 10438 |
| 1712207700 | 102.95 | 0.25 | 0.24 | 102.88 | 103.29 | 102.82 | 18246 |
| 1712121300 | 102.7 | -0.19 | -0.18 | 102.85 | 102.85 | 102.37 | 17708 |
| 1712034900 | 102.889 | 0.32 | 0.31 | 102.88 | 102.9 | 102.72 | 10809 |
| 1711602900 | 102.57 | -0.11 | -0.11 | 102.45 | 102.83 | 102.4 | 16838 |
| 1711516500 | 102.68 | -0.04 | -0.04 | 102.69 | 102.7 | 102.24 | 23784 |
| 1711430100 | 102.72 | 0.27 | 0.26 | 102.43 | 102.78 | 102.36 | 13452 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
