OTC Markets OTCPK - Delayed Quote USD
Westpac Banking Corporation (WEBNF)
At close: October 21 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 21, 2024 | 21.20 | 21.20 | 20.35 | 20.99 | 20.99 | 2,100 |
| Oct 18, 2024 | 21.10 | 21.26 | 21.10 | 21.26 | 21.26 | 700 |
| Oct 17, 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| Oct 16, 2024 | 21.27 | 21.27 | 20.61 | 20.61 | 20.61 | 900 |
| Oct 15, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 2,200 |
| Oct 14, 2024 | 20.64 | 21.00 | 20.32 | 21.00 | 21.00 | 2,500 |
| Oct 11, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| Oct 10, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 600 |
| Oct 9, 2024 | 22.05 | 22.05 | 20.32 | 20.32 | 20.32 | 1,300 |
| Oct 8, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 500 |
| Oct 7, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 6,400 |
| Oct 4, 2024 | 20.00 | 20.25 | 20.00 | 20.25 | 20.25 | 1,000 |
| Oct 3, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| Oct 2, 2024 | 21.09 | 21.09 | 20.10 | 20.10 | 20.10 | 1,900 |
| Oct 1, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 100 |
| Sep 30, 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 300 |
| Sep 27, 2024 | 21.63 | 21.73 | 21.63 | 21.70 | 21.70 | 1,400 |
| Sep 26, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1,800 |
| Sep 25, 2024 | 22.00 | 22.00 | 21.29 | 21.29 | 21.29 | 1,300 |
| Sep 24, 2024 | 21.55 | 22.14 | 21.55 | 22.14 | 22.14 | 4,300 |
| Sep 23, 2024 | 22.75 | 22.99 | 22.10 | 22.99 | 22.99 | 1,200 |
| Sep 20, 2024 | 23.28 | 23.28 | 22.75 | 22.75 | 22.75 | 400 |
| Sep 19, 2024 | 22.42 | 22.45 | 22.42 | 22.45 | 22.45 | 1,400 |
| Sep 18, 2024 | 22.50 | 22.50 | 22.03 | 22.03 | 22.03 | 1,100 |
| Sep 17, 2024 | 22.25 | 22.25 | 22.05 | 22.05 | 22.05 | 1,300 |
| Sep 16, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 300 |
| Sep 13, 2024 | 21.60 | 21.61 | 21.60 | 21.61 | 21.61 | 6,700 |
| Sep 12, 2024 | 21.40 | 21.60 | 20.25 | 21.60 | 21.60 | 7,800 |
| Sep 11, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Sep 10, 2024 | 21.50 | 21.50 | 20.46 | 21.00 | 21.00 | 5,500 |
| Sep 9, 2024 | 21.00 | 21.00 | 20.78 | 20.78 | 20.78 | 1,700 |
| Sep 6, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 200 |
| Sep 5, 2024 | 21.00 | 21.00 | 20.58 | 20.58 | 20.58 | 1,600 |
| Sep 4, 2024 | 21.30 | 21.30 | 21.00 | 21.00 | 21.00 | 4,300 |
| Sep 3, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 4,700 |
| Aug 30, 2024 | 20.80 | 21.05 | 20.80 | 21.05 | 21.05 | 28,900 |
| Aug 29, 2024 | 21.00 | 21.00 | 20.35 | 20.80 | 20.80 | 12,300 |
| Aug 28, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 1,100 |
| Aug 27, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 500 |
| Aug 26, 2024 | 20.40 | 20.75 | 20.40 | 20.75 | 20.75 | 4,600 |
| Aug 23, 2024 | 20.10 | 20.15 | 19.70 | 19.70 | 19.70 | 1,800 |
| Aug 22, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 1,200 |
| Aug 21, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 300 |
| Aug 20, 2024 | 19.99 | 20.20 | 19.99 | 20.20 | 20.20 | 20,300 |
| Aug 19, 2024 | 20.00 | 20.25 | 19.20 | 20.16 | 20.16 | 4,000 |
| Aug 16, 2024 | 19.50 | 19.60 | 19.50 | 19.60 | 19.60 | 5,000 |
| Aug 15, 2024 | 18.20 | 19.50 | 18.19 | 18.19 | 18.19 | 2,300 |
| Aug 14, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 800 |
| Aug 13, 2024 | 18.10 | 18.10 | 17.75 | 17.75 | 17.75 | 800 |
| Aug 12, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 600 |
| Aug 9, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| Aug 8, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| Aug 7, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| Aug 6, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 400 |
| Aug 5, 2024 | 18.87 | 18.87 | 17.67 | 17.67 | 17.67 | 400 |
| Aug 2, 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| Aug 1, 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 300 |
| Jul 31, 2024 | 19.00 | 19.25 | 19.00 | 19.25 | 19.25 | 900 |
| Jul 30, 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 1,200 |
| Jul 29, 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| Jul 26, 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 900 |
| Jul 25, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Jul 24, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1,600 |
| Jul 23, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 2,000 |
| Jul 22, 2024 | 17.65 | 17.69 | 17.65 | 17.69 | 17.69 | 300 |
| Jul 19, 2024 | 17.45 | 18.20 | 17.45 | 18.20 | 18.20 | 800 |
| Jul 18, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 100 |
| Jul 17, 2024 | 19.00 | 19.05 | 18.46 | 19.00 | 19.00 | 10,400 |
| Jul 16, 2024 | 18.50 | 18.50 | 18.46 | 18.46 | 18.46 | 1,500 |
| Jul 15, 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| Jul 12, 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| Jul 11, 2024 | 18.50 | 18.50 | 18.24 | 18.24 | 18.24 | 5,300 |
| Jul 10, 2024 | 18.50 | 18.55 | 18.33 | 18.55 | 18.55 | 2,500 |
| Jul 9, 2024 | 18.25 | 18.33 | 18.25 | 18.33 | 18.33 | 1,400 |
| Jul 8, 2024 | 18.35 | 18.35 | 18.18 | 18.20 | 18.20 | 5,500 |
| Jul 5, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 300 |
| Jul 3, 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 1,000 |
| Jul 2, 2024 | 17.51 | 18.10 | 17.51 | 18.10 | 18.10 | 1,300 |
| Jul 1, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 200 |
| Jun 28, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Jun 27, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 500 |
| Jun 26, 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| Jun 25, 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| Jun 24, 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 1,100 |
| Jun 21, 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 200 |
| Jun 20, 2024 | 18.00 | 18.25 | 17.58 | 18.25 | 18.25 | 7,700 |
| Jun 18, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5,300 |
| Jun 17, 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
| Jun 14, 2024 | 17.70 | 17.77 | 17.70 | 17.77 | 17.77 | 400 |
| Jun 13, 2024 | 17.70 | 17.74 | 17.70 | 17.70 | 17.70 | 4,500 |
| Jun 12, 2024 | 17.72 | 17.85 | 17.72 | 17.84 | 17.84 | 7,400 |
| Jun 11, 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 200 |
| Jun 10, 2024 | 17.13 | 17.40 | 17.13 | 17.40 | 17.40 | 700 |
| Jun 7, 2024 | 17.65 | 17.65 | 17.50 | 17.50 | 17.50 | 500 |
| Jun 6, 2024 | 17.79 | 17.80 | 17.52 | 17.52 | 17.52 | 3,400 |
| Jun 5, 2024 | 18.15 | 18.15 | 17.28 | 17.85 | 17.85 | 2,900 |
| Jun 4, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 100 |
| Jun 3, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 600 |
| May 31, 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 200 |
| May 30, 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 1,700 |
| May 29, 2024 | 16.67 | 17.00 | 16.67 | 16.98 | 16.98 | 2,400 |
| May 28, 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 3,400 |
| May 24, 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| May 23, 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 700 |
| May 22, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 300 |
| May 21, 2024 | 18.02 | 18.02 | 17.69 | 17.69 | 17.69 | 2,200 |
| May 20, 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 100 |
| May 17, 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| May 16, 2024 | 17.26 | 17.39 | 17.26 | 17.39 | 17.39 | 2,000 |
| May 15, 2024 | 17.36 | 17.55 | 17.00 | 17.55 | 17.55 | 11,200 |
| May 14, 2024 | 17.85 | 17.85 | 17.36 | 17.36 | 17.36 | 300 |
| May 13, 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 800 |
| May 10, 2024 | 17.11 | 17.38 | 17.11 | 17.38 | 17.38 | 2,200 |
| May 9, 2024 | 0.85 Dividend | |||||
| May 9, 2024 | 17.50 | 17.51 | 17.50 | 17.51 | 17.51 | 1,800 |
| May 8, 2024 | 18.15 | 18.20 | 18.15 | 18.20 | 17.35 | 2,600 |
| May 7, 2024 | 17.84 | 18.30 | 17.84 | 18.18 | 17.33 | 463,100 |
| May 6, 2024 | 17.75 | 17.89 | 17.68 | 17.89 | 17.06 | 15,300 |
| May 3, 2024 | 17.20 | 17.30 | 17.05 | 17.30 | 16.50 | 1,900 |
| May 2, 2024 | 16.50 | 17.03 | 16.50 | 17.03 | 16.24 | 500 |
| May 1, 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.08 | - |
| Apr 30, 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.08 | 600 |
| Apr 29, 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 15.99 | - |
| Apr 26, 2024 | 16.47 | 16.77 | 16.47 | 16.77 | 15.99 | 1,400 |
| Apr 25, 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 16.23 | 100 |
| Apr 24, 2024 | 16.46 | 17.00 | 16.46 | 16.66 | 15.89 | 6,600 |
| Apr 23, 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 15.53 | - |
| Apr 22, 2024 | 16.55 | 16.55 | 16.29 | 16.29 | 15.53 | 1,700 |
| Apr 19, 2024 | 16.22 | 16.48 | 16.00 | 16.25 | 15.49 | 2,600 |
| Apr 18, 2024 | 16.50 | 16.55 | 16.50 | 16.55 | 15.78 | 900 |
| Apr 17, 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 15.28 | 200 |
| Apr 16, 2024 | 15.90 | 16.25 | 15.90 | 16.24 | 15.49 | 1,900 |
| Apr 15, 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 16.47 | 100 |
| Apr 12, 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 16.47 | - |
| Apr 11, 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 16.47 | - |
| Apr 10, 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 16.47 | 200 |
| Apr 9, 2024 | 17.25 | 17.41 | 17.25 | 17.41 | 16.60 | 800 |
| Apr 8, 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 15.99 | 400 |
| Apr 5, 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 16.36 | 200 |
| Apr 4, 2024 | 16.62 | 17.77 | 16.62 | 17.22 | 16.42 | 10,400 |
| Apr 3, 2024 | 16.85 | 16.98 | 16.74 | 16.98 | 16.19 | 900 |
| Apr 2, 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 16.22 | 400 |
| Apr 1, 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.04 | 100 |
| Mar 28, 2024 | 17.11 | 17.11 | 17.02 | 17.02 | 16.23 | 800 |
| Mar 27, 2024 | 16.99 | 16.99 | 16.97 | 16.97 | 16.18 | 2,600 |
| Mar 26, 2024 | 16.82 | 17.22 | 16.82 | 17.16 | 16.36 | 1,900 |
| Mar 25, 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.13 | 1,300 |
| Mar 22, 2024 | 16.21 | 17.52 | 16.21 | 17.25 | 16.45 | 2,000 |
| Mar 21, 2024 | 17.19 | 17.52 | 17.19 | 17.52 | 16.71 | 3,600 |
| Mar 20, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 16.69 | 200 |
| Mar 19, 2024 | 17.04 | 17.53 | 17.04 | 17.11 | 16.31 | 2,100 |
| Mar 18, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.21 | 400 |
| Mar 15, 2024 | 17.50 | 17.99 | 17.50 | 17.99 | 17.15 | 3,000 |
| Mar 14, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 16.64 | 200 |
| Mar 13, 2024 | 17.60 | 18.03 | 17.60 | 18.03 | 17.19 | 6,200 |
| Mar 12, 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 16.86 | 200 |
| Mar 11, 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.09 | 100 |
| Mar 8, 2024 | 18.28 | 18.45 | 18.00 | 18.06 | 17.22 | 8,800 |
| Mar 7, 2024 | 17.75 | 17.90 | 17.75 | 17.90 | 17.07 | 4,500 |
| Mar 6, 2024 | 17.45 | 18.00 | 17.02 | 17.75 | 16.92 | 4,500 |
| Mar 5, 2024 | 17.20 | 17.20 | 17.03 | 17.03 | 16.24 | 1,100 |
| Mar 4, 2024 | 17.25 | 17.25 | 17.00 | 17.00 | 16.21 | 3,200 |
| Mar 1, 2024 | 16.74 | 17.26 | 16.74 | 16.94 | 16.15 | 3,000 |
| Feb 29, 2024 | 16.70 | 17.00 | 16.70 | 16.82 | 16.04 | 2,100 |
| Feb 28, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 15.92 | 300 |
| Feb 27, 2024 | 16.96 | 17.04 | 16.79 | 16.79 | 16.01 | 5,100 |
| Feb 26, 2024 | 17.07 | 17.07 | 16.74 | 16.77 | 15.99 | 8,700 |
| Feb 23, 2024 | 16.55 | 16.96 | 16.55 | 16.60 | 15.83 | 3,800 |
| Feb 22, 2024 | 16.65 | 16.85 | 16.65 | 16.80 | 16.02 | 2,400 |
| Feb 21, 2024 | 16.74 | 17.00 | 16.74 | 17.00 | 16.21 | 2,400 |
| Feb 20, 2024 | 16.32 | 16.93 | 16.25 | 16.44 | 15.68 | 15,000 |
| Feb 16, 2024 | 15.70 | 16.00 | 15.56 | 16.00 | 15.26 | 10,300 |
| Feb 15, 2024 | 15.80 | 16.00 | 15.69 | 15.69 | 14.96 | 4,300 |
| Feb 14, 2024 | 15.49 | 15.65 | 15.16 | 15.16 | 14.46 | 4,500 |
| Feb 13, 2024 | 15.68 | 15.72 | 15.57 | 15.57 | 14.85 | 700 |
| Feb 12, 2024 | 15.30 | 15.72 | 15.30 | 15.72 | 14.99 | 2,600 |
| Feb 9, 2024 | 15.60 | 15.81 | 15.23 | 15.61 | 14.88 | 1,400 |
| Feb 8, 2024 | 15.56 | 15.81 | 15.46 | 15.46 | 14.74 | 1,500 |
| Feb 7, 2024 | 15.75 | 15.75 | 15.42 | 15.52 | 14.80 | 3,200 |
| Feb 6, 2024 | 15.50 | 15.54 | 15.03 | 15.36 | 14.65 | 1,800 |
| Feb 5, 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 14.33 | 1,000 |
| Feb 2, 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 14.34 | 300 |
| Feb 1, 2024 | 15.60 | 15.60 | 15.10 | 15.60 | 14.87 | 1,800 |
| Jan 31, 2024 | 15.59 | 15.80 | 15.59 | 15.80 | 15.07 | 600 |
| Jan 30, 2024 | 15.35 | 15.72 | 15.22 | 15.22 | 14.51 | 5,600 |
| Jan 29, 2024 | 15.13 | 16.00 | 15.13 | 15.79 | 15.06 | 3,100 |
| Jan 26, 2024 | 16.00 | 16.00 | 15.40 | 15.40 | 14.68 | 500 |
| Jan 25, 2024 | 15.20 | 16.00 | 14.99 | 15.96 | 15.22 | 5,900 |
| Jan 24, 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 14.39 | 400 |
| Jan 23, 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.25 | 700 |
| Jan 22, 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 14.66 | 1,500 |
| Jan 19, 2024 | 15.24 | 15.35 | 15.24 | 15.35 | 14.64 | 2,700 |
| Jan 18, 2024 | 14.80 | 15.00 | 14.80 | 15.00 | 14.30 | 5,800 |
| Jan 17, 2024 | 14.81 | 14.87 | 14.56 | 14.87 | 14.18 | 1,200 |
| Jan 16, 2024 | 15.25 | 15.25 | 15.00 | 15.00 | 14.30 | 1,600 |
| Jan 12, 2024 | 15.52 | 15.95 | 15.39 | 15.95 | 15.21 | 7,300 |
| Jan 11, 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 14.80 | - |
| Jan 10, 2024 | 15.05 | 15.52 | 15.05 | 15.52 | 14.80 | 14,100 |
| Jan 9, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 14.68 | - |
| Jan 8, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 14.68 | 200 |
| Jan 5, 2024 | 15.62 | 15.62 | 15.25 | 15.25 | 14.54 | 1,900 |
| Jan 4, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.30 | 2,100 |
| Jan 3, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.49 | 2,600 |
| Jan 2, 2024 | 15.30 | 15.30 | 15.02 | 15.02 | 14.32 | 14,100 |
| Dec 29, 2023 | 15.55 | 15.55 | 15.00 | 15.00 | 14.30 | 4,600 |
| Dec 28, 2023 | 15.69 | 15.81 | 15.67 | 15.81 | 15.08 | 1,000 |
| Dec 27, 2023 | 15.63 | 15.63 | 15.36 | 15.36 | 14.65 | 4,000 |
| Dec 26, 2023 | 14.60 | 15.30 | 14.60 | 15.30 | 14.59 | 1,700 |
| Dec 22, 2023 | 15.22 | 15.46 | 15.22 | 15.46 | 14.74 | 1,700 |
| Dec 21, 2023 | 15.10 | 15.35 | 15.04 | 15.04 | 14.34 | 1,000 |
| Dec 20, 2023 | 14.84 | 15.36 | 14.84 | 15.36 | 14.65 | 3,600 |
| Dec 19, 2023 | 14.63 | 15.08 | 14.63 | 15.08 | 14.38 | 2,200 |
| Dec 18, 2023 | 14.70 | 14.82 | 14.70 | 14.82 | 14.13 | 1,500 |
| Dec 15, 2023 | 14.82 | 14.82 | 14.82 | 14.82 | 14.13 | 400 |
| Dec 14, 2023 | 14.75 | 15.00 | 14.48 | 14.67 | 13.99 | 5,100 |
| Dec 13, 2023 | 14.20 | 14.76 | 14.20 | 14.76 | 14.07 | 1,000 |
| Dec 12, 2023 | 13.93 | 14.25 | 13.93 | 13.99 | 13.34 | 3,300 |
| Dec 11, 2023 | 14.16 | 14.16 | 14.16 | 14.16 | 13.50 | - |
| Dec 8, 2023 | 14.35 | 14.35 | 14.16 | 14.16 | 13.50 | 2,400 |
| Dec 7, 2023 | 14.25 | 14.25 | 14.02 | 14.02 | 13.37 | 4,400 |
| Dec 6, 2023 | 13.86 | 14.20 | 13.86 | 14.14 | 13.48 | 8,900 |
| Dec 5, 2023 | 13.48 | 14.09 | 13.48 | 13.94 | 13.29 | 7,300 |
| Dec 4, 2023 | 14.06 | 14.10 | 13.83 | 14.00 | 13.35 | 20,100 |
| Dec 1, 2023 | 14.14 | 14.14 | 14.14 | 14.14 | 13.48 | 400 |
| Nov 30, 2023 | 13.83 | 13.83 | 13.83 | 13.83 | 13.19 | 300 |
| Nov 29, 2023 | 13.70 | 13.77 | 13.67 | 13.77 | 13.13 | 1,300 |
| Nov 28, 2023 | 14.00 | 14.08 | 13.99 | 14.08 | 13.43 | 1,800 |
| Nov 27, 2023 | 13.59 | 13.85 | 13.59 | 13.85 | 13.21 | 1,400 |
| Nov 24, 2023 | 14.05 | 14.05 | 14.05 | 14.05 | 13.40 | 800 |
| Nov 22, 2023 | 13.70 | 13.70 | 13.70 | 13.70 | 13.06 | 700 |
| Nov 21, 2023 | 13.93 | 13.93 | 13.67 | 13.67 | 13.03 | 3,800 |
| Nov 20, 2023 | 13.84 | 14.05 | 13.74 | 13.74 | 13.10 | 4,900 |
| Nov 17, 2023 | 13.59 | 13.59 | 13.59 | 13.59 | 12.96 | - |
| Nov 16, 2023 | 13.36 | 13.59 | 13.34 | 13.59 | 12.96 | 1,100 |
| Nov 15, 2023 | 13.77 | 13.77 | 13.77 | 13.77 | 13.13 | 1,600 |
| Nov 14, 2023 | 13.44 | 13.44 | 13.44 | 13.44 | 12.82 | 2,800 |
| Nov 13, 2023 | 13.21 | 13.44 | 13.21 | 13.44 | 12.82 | 1,200 |
| Nov 10, 2023 | 13.43 | 13.43 | 13.04 | 13.04 | 12.43 | 4,900 |
| Nov 9, 2023 | 0.66 Dividend | |||||
| Nov 9, 2023 | 13.52 | 13.52 | 13.23 | 13.23 | 12.62 | 2,900 |
| Nov 8, 2023 | 13.90 | 14.17 | 13.90 | 14.17 | 12.88 | 200 |
| Nov 7, 2023 | 13.13 | 13.85 | 13.13 | 13.85 | 12.59 | 900 |
| Nov 6, 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 12.73 | 400 |
| Nov 3, 2023 | 14.10 | 14.10 | 14.02 | 14.02 | 12.75 | 400 |
| Nov 2, 2023 | 13.45 | 14.10 | 13.45 | 14.10 | 12.82 | 1,300 |
| Nov 1, 2023 | 13.34 | 13.65 | 13.34 | 13.60 | 12.36 | 16,800 |
| Oct 31, 2023 | 13.04 | 13.24 | 13.04 | 13.24 | 12.04 | 700 |
| Oct 30, 2023 | 13.03 | 13.03 | 13.03 | 13.03 | 11.85 | - |
| Oct 27, 2023 | 13.11 | 13.11 | 13.03 | 13.03 | 11.85 | 3,100 |
| Oct 26, 2023 | 13.04 | 13.18 | 13.04 | 13.18 | 11.98 | 3,100 |
| Oct 25, 2023 | 12.75 | 13.34 | 12.75 | 13.08 | 11.89 | 2,000 |
| Oct 24, 2023 | 13.71 | 13.71 | 13.29 | 13.62 | 12.38 | 40,500 |
| Oct 23, 2023 | 13.15 | 13.35 | 13.15 | 13.35 | 12.14 | 500 |
Related Tickers
ANZGY ANZ Group Holdings Limited
20.81
-1.51%
JPM-PJ JPMorgan Chase & Co.
23.41
-1.35%
BBVXF Banco Bilbao Vizcaya Argentaria, S.A.
11.00
0.00%
BCLYF Barclays PLC
3.1000
0.00%
BAC-PS Bank of America Corporation
22.53
-1.49%
INGVF ING Groep N.V.
17.49
0.00%
CBAUF Commonwealth Bank of Australia
89.50
0.00%
JPM-PK JPMorgan Chase & Co.
22.19
-1.47%
BML-PJ Bank of America Corporation
23.93
-0.71%
BAC-PN Bank of America Corporation
23.09
-1.74%