Waterco Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 5.320 | 5.330 | 5.320 | 5.330 | 5.057 | 197 |
| 2024-08-30 | 5.120 | 5.120 | 5.120 | 5.120 | 4.858 | 0 |
| 2024-08-29 | 5.070 | 5.120 | 5.070 | 5.120 | 4.858 | 3,840 |
| 2024-08-28 | 5.070 | 5.070 | 5.070 | 5.070 | 4.810 | 0 |
| 2024-08-27 | 5.070 | 5.070 | 5.070 | 5.070 | 4.810 | 2,501 |
| 2024-08-26 | 5.070 | 5.070 | 5.060 | 5.070 | 4.810 | 3,005 |
| 2024-08-23 | 5.210 | 5.210 | 5.100 | 5.100 | 4.839 | 2,233 |
| 2024-08-22 | 5.100 | 5.100 | 5.100 | 5.100 | 4.839 | 0 |
| 2024-08-21 | 5.100 | 5.100 | 5.100 | 5.100 | 4.839 | 0 |
| 2024-08-20 | 5.100 | 5.100 | 5.100 | 5.100 | 4.839 | 0 |
| 2024-08-19 | 5.100 | 5.100 | 5.100 | 5.100 | 4.839 | 0 |
| 2024-08-16 | 5.100 | 5.100 | 5.100 | 5.100 | 4.839 | 0 |
| 2024-08-15 | 5.100 | 5.100 | 5.100 | 5.100 | 4.839 | 0 |
| 2024-08-14 | 5.100 | 5.100 | 5.100 | 5.100 | 4.839 | 0 |
| 2024-08-13 | 5.100 | 5.100 | 5.100 | 5.100 | 4.839 | 0 |
| 2024-08-12 | 5.130 | 5.130 | 5.100 | 5.100 | 4.839 | 126 |
| 2024-08-09 | 5.130 | 5.130 | 5.130 | 5.130 | 4.867 | 0 |
| 2024-08-08 | 5.130 | 5.130 | 5.130 | 5.130 | 4.867 | 0 |
| 2024-08-07 | 5.130 | 5.130 | 5.130 | 5.130 | 4.867 | 0 |
| 2024-08-06 | 5.130 | 5.130 | 5.130 | 5.130 | 4.867 | 0 |
| 2024-08-05 | 5.130 | 5.130 | 5.130 | 5.130 | 4.867 | 275 |
| 2024-08-02 | 5.100 | 5.100 | 5.100 | 5.100 | 4.839 | 0 |
| 2024-08-01 | 5.100 | 5.100 | 5.100 | 5.100 | 4.839 | 0 |
| 2024-07-31 | 5.100 | 5.100 | 5.100 | 5.100 | 4.839 | 0 |
| 2024-07-30 | 5.100 | 5.100 | 5.100 | 5.100 | 4.839 | 0 |
| 2024-07-29 | 5.100 | 5.100 | 5.100 | 5.100 | 4.839 | 0 |
| 2024-07-26 | 5.100 | 5.100 | 5.100 | 5.100 | 4.839 | 0 |
| 2024-07-25 | 5.100 | 5.100 | 5.100 | 5.100 | 4.839 | 0 |
| 2024-07-24 | 5.100 | 5.100 | 5.100 | 5.100 | 4.839 | 0 |
| 2024-07-23 | 5.100 | 5.100 | 5.100 | 5.100 | 4.839 | 0 |
| 2024-07-22 | 5.100 | 5.100 | 5.100 | 5.100 | 4.839 | 0 |
| 2024-07-19 | 5.100 | 5.100 | 5.100 | 5.100 | 4.839 | 0 |
| 2024-07-18 | 5.100 | 5.100 | 5.100 | 5.100 | 4.839 | 3,631 |
| 2024-07-17 | 5.100 | 5.100 | 5.100 | 5.100 | 4.839 | 215 |
| 2024-07-16 | 5.100 | 5.100 | 5.100 | 5.100 | 4.839 | 208 |
| 2024-07-15 | 5.050 | 5.050 | 5.050 | 5.050 | 4.791 | 407 |
| 2024-07-12 | 4.990 | 5.010 | 4.990 | 4.990 | 4.734 | 5,894 |
| 2024-07-11 | 4.990 | 4.990 | 4.990 | 4.990 | 4.734 | 0 |
| 2024-07-10 | 5.010 | 5.010 | 4.990 | 4.990 | 4.734 | 2,253 |
| 2024-07-09 | 4.990 | 4.990 | 4.990 | 4.990 | 4.734 | 0 |
| 2024-07-08 | 4.990 | 4.990 | 4.990 | 4.990 | 4.734 | 0 |
| 2024-07-05 | 4.990 | 4.990 | 4.990 | 4.990 | 4.734 | 0 |
| 2024-07-04 | 4.990 | 4.990 | 4.990 | 4.990 | 4.734 | 0 |
| 2024-07-03 | 5.020 | 5.020 | 4.990 | 4.990 | 4.734 | 413 |
| 2024-07-02 | 5.050 | 5.050 | 4.990 | 4.990 | 4.734 | 11,692 |
| 2024-07-01 | 5.400 | 5.440 | 5.200 | 5.200 | 4.934 | 3,556 |
| 2024-06-28 | 5.360 | 5.360 | 5.360 | 5.360 | 5.085 | 0 |
| 2024-06-27 | 5.360 | 5.360 | 5.360 | 5.360 | 5.085 | 0 |
| 2024-06-26 | 5.340 | 5.360 | 5.340 | 5.360 | 5.085 | 3,671 |
| 2024-06-25 | 5.290 | 5.290 | 5.290 | 5.290 | 5.019 | 0 |
| 2024-06-24 | 5.270 | 5.290 | 5.270 | 5.290 | 5.019 | 192 |
| 2024-06-21 | 5.270 | 5.270 | 5.270 | 5.270 | 5.000 | 0 |
| 2024-06-20 | 5.270 | 5.270 | 5.270 | 5.270 | 5.000 | 0 |
| 2024-06-19 | 5.270 | 5.270 | 5.270 | 5.270 | 5.000 | 35 |
| 2024-06-18 | 5.260 | 5.280 | 5.260 | 5.280 | 5.009 | 7,534 |
| 2024-06-17 | 5.220 | 5.220 | 5.220 | 5.220 | 4.953 | 476 |
| 2024-06-14 | 5.220 | 5.220 | 5.220 | 5.220 | 4.953 | 0 |
| 2024-06-13 | 5.220 | 5.220 | 5.220 | 5.220 | 4.953 | 2 |
| 2024-06-12 | 5.220 | 5.220 | 5.220 | 5.220 | 4.953 | 0 |
| 2024-06-11 | 5.220 | 5.220 | 5.220 | 5.220 | 4.953 | 193 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-29 | 0.0700 AUD |
| 2025-10-29 | 0.0800 AUD |
| 2025-04-15 | 0.0700 AUD |
| 2024-10-29 | 0.0800 AUD |
| 2024-05-02 | 0.0700 AUD |
| 2023-11-09 | 0.0500 AUD |
| 2023-05-04 | 0.0500 AUD |
| 2022-11-09 | 0.0500 AUD |
| 2022-05-04 | 0.0300 AUD |
| 2021-11-09 | 0.0400 AUD |
| 2021-05-04 | 0.0300 AUD |
| 2020-11-06 | 0.0300 AUD |
| 2020-05-04 | 0.0200 AUD |
| 2019-11-07 | 0.0300 AUD |
| 2019-05-02 | 0.0200 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.