Waterco Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 5.220 | 5.220 | 5.220 | 5.220 | 4.953 | 193 |
| 2024-06-07 | 5.250 | 5.250 | 5.250 | 5.250 | 4.981 | 1 |
| 2024-06-06 | 5.250 | 5.250 | 5.250 | 5.250 | 4.981 | 2 |
| 2024-06-05 | 5.250 | 5.250 | 5.250 | 5.250 | 4.981 | 0 |
| 2024-06-04 | 5.250 | 5.250 | 5.250 | 5.250 | 4.981 | 605 |
| 2024-06-03 | 5.220 | 5.250 | 5.220 | 5.250 | 4.981 | 1,387 |
| 2024-05-31 | 5.220 | 5.250 | 5.220 | 5.250 | 4.981 | 5,586 |
| 2024-05-30 | 5.100 | 5.100 | 5.100 | 5.100 | 4.839 | 33 |
| 2024-05-29 | 5.000 | 5.020 | 5.000 | 5.020 | 4.763 | 64 |
| 2024-05-28 | 5.000 | 5.020 | 5.000 | 5.000 | 4.744 | 304 |
| 2024-05-27 | 5.000 | 5.000 | 5.000 | 5.000 | 4.744 | 0 |
| 2024-05-24 | 5.000 | 5.000 | 5.000 | 5.000 | 4.744 | 0 |
| 2024-05-23 | 5.140 | 5.140 | 5.000 | 5.000 | 4.744 | 3,821 |
| 2024-05-22 | 5.120 | 5.120 | 5.120 | 5.120 | 4.858 | 199 |
| 2024-05-21 | 5.000 | 5.000 | 5.000 | 5.000 | 4.744 | 0 |
| 2024-05-20 | 5.000 | 5.000 | 5.000 | 5.000 | 4.744 | 0 |
| 2024-05-17 | 5.000 | 5.000 | 5.000 | 5.000 | 4.744 | 0 |
| 2024-05-16 | 4.990 | 5.020 | 4.990 | 5.000 | 4.744 | 10,455 |
| 2024-05-15 | 4.800 | 4.800 | 4.800 | 4.800 | 4.554 | 0 |
| 2024-05-14 | 4.870 | 4.870 | 4.800 | 4.800 | 4.554 | 1,915 |
| 2024-05-13 | 4.890 | 4.890 | 4.850 | 4.850 | 4.602 | 209 |
| 2024-05-10 | 4.750 | 4.750 | 4.750 | 4.750 | 4.507 | 0 |
| 2024-05-09 | 4.900 | 4.900 | 4.750 | 4.750 | 4.507 | 9,877 |
| 2024-05-08 | 4.980 | 4.990 | 4.980 | 4.980 | 4.725 | 211 |
| 2024-05-07 | 5.000 | 5.000 | 4.980 | 4.980 | 4.725 | 3 |
| 2024-05-06 | 5.100 | 5.100 | 4.990 | 4.990 | 4.734 | 733 |
| 2024-05-03 | 4.780 | 5.100 | 4.780 | 5.100 | 4.839 | 1,293 |
| 2024-05-02 | 4.800 | 4.800 | 4.800 | 4.800 | 4.554 | 1 |
| 2024-05-01 | 4.970 | 4.970 | 4.800 | 4.800 | 4.488 | 6,095 |
| 2024-04-30 | 5.100 | 5.150 | 4.820 | 4.970 | 4.647 | 1,838 |
| 2024-04-29 | 5.150 | 5.150 | 5.150 | 5.150 | 4.815 | 210 |
| 2024-04-26 | 5.160 | 5.160 | 5.160 | 5.160 | 4.824 | 5 |
| 2024-04-24 | 5.170 | 5.170 | 5.170 | 5.170 | 4.834 | 0 |
| 2024-04-23 | 5.180 | 5.180 | 5.170 | 5.170 | 4.834 | 3 |
| 2024-04-22 | 5.190 | 5.190 | 5.190 | 5.190 | 4.852 | 32 |
| 2024-04-19 | 5.190 | 5.190 | 5.190 | 5.190 | 4.852 | 1 |
| 2024-04-18 | 5.210 | 5.210 | 5.210 | 5.210 | 4.871 | 96 |
| 2024-04-17 | 5.230 | 5.230 | 5.230 | 5.230 | 4.890 | 0 |
| 2024-04-16 | 5.240 | 5.240 | 5.230 | 5.230 | 4.890 | 3 |
| 2024-04-15 | 5.250 | 5.250 | 5.250 | 5.250 | 4.908 | 3 |
| 2024-04-12 | 5.250 | 5.250 | 5.250 | 5.250 | 4.908 | 0 |
| 2024-04-11 | 5.250 | 5.250 | 5.250 | 5.250 | 4.908 | 0 |
| 2024-04-10 | 5.250 | 5.250 | 5.250 | 5.250 | 4.908 | 255 |
| 2024-04-09 | 5.150 | 5.150 | 5.140 | 5.140 | 4.806 | 3 |
| 2024-04-08 | 5.150 | 5.150 | 5.150 | 5.150 | 4.815 | 115 |
| 2024-04-05 | 5.150 | 5.150 | 5.150 | 5.150 | 4.815 | 0 |
| 2024-04-04 | 5.150 | 5.150 | 5.150 | 5.150 | 4.815 | 0 |
| 2024-04-03 | 5.160 | 5.160 | 5.150 | 5.150 | 4.815 | 897 |
| 2024-04-02 | 5.150 | 5.150 | 5.150 | 5.150 | 4.815 | 111 |
| 2024-03-28 | 5.150 | 5.150 | 5.150 | 5.150 | 4.815 | 0 |
| 2024-03-27 | 5.150 | 5.150 | 5.150 | 5.150 | 4.815 | 0 |
| 2024-03-26 | 5.150 | 5.150 | 5.150 | 5.150 | 4.815 | 270 |
| 2024-03-25 | 5.120 | 5.130 | 5.120 | 5.130 | 4.796 | 48 |
| 2024-03-22 | 5.110 | 5.110 | 5.110 | 5.110 | 4.777 | 0 |
| 2024-03-21 | 5.110 | 5.110 | 5.110 | 5.110 | 4.777 | 1 |
| 2024-03-20 | 5.120 | 5.120 | 5.120 | 5.120 | 4.787 | 1 |
| 2024-03-19 | 5.190 | 5.190 | 5.190 | 5.190 | 4.852 | 2 |
| 2024-03-18 | 5.250 | 5.250 | 5.250 | 5.250 | 4.908 | 25 |
| 2024-03-15 | 5.320 | 5.320 | 5.200 | 5.200 | 4.862 | 3,410 |
| 2024-03-14 | 5.260 | 5.260 | 5.260 | 5.260 | 4.918 | 0 |
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.