Waterco Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 5.200 | 5.260 | 5.200 | 5.200 | 4.862 | 256 |
| 2024-03-11 | 5.430 | 5.430 | 5.200 | 5.200 | 4.862 | 616 |
| 2024-03-08 | 5.490 | 5.490 | 5.490 | 5.490 | 5.133 | 4 |
| 2024-03-07 | 5.490 | 5.490 | 5.490 | 5.490 | 5.133 | 0 |
| 2024-03-06 | 5.490 | 5.490 | 5.490 | 5.490 | 5.133 | 0 |
| 2024-03-05 | 5.490 | 5.490 | 5.490 | 5.490 | 5.133 | 2 |
| 2024-03-04 | 5.450 | 5.450 | 5.450 | 5.450 | 5.095 | 280 |
| 2024-03-01 | 5.400 | 5.400 | 5.400 | 5.400 | 5.049 | 101 |
| 2024-02-29 | 5.410 | 5.410 | 5.350 | 5.350 | 5.002 | 243 |
| 2024-02-28 | 5.350 | 5.350 | 5.350 | 5.350 | 5.002 | 0 |
| 2024-02-27 | 5.500 | 5.500 | 5.340 | 5.350 | 5.002 | 1,511 |
| 2024-02-26 | 5.460 | 5.510 | 5.450 | 5.510 | 5.151 | 2,196 |
| 2024-02-23 | 5.330 | 5.330 | 5.330 | 5.330 | 4.983 | 0 |
| 2024-02-22 | 5.330 | 5.330 | 5.330 | 5.330 | 4.983 | 11 |
| 2024-02-21 | 5.200 | 5.200 | 5.200 | 5.200 | 4.862 | 0 |
| 2024-02-20 | 5.200 | 5.200 | 5.200 | 5.200 | 4.862 | 0 |
| 2024-02-19 | 5.200 | 5.200 | 5.200 | 5.200 | 4.862 | 0 |
| 2024-02-16 | 5.200 | 5.200 | 5.200 | 5.200 | 4.862 | 0 |
| 2024-02-15 | 5.210 | 5.270 | 5.200 | 5.200 | 4.862 | 9 |
| 2024-02-14 | 5.200 | 5.200 | 5.200 | 5.200 | 4.862 | 3 |
| 2024-02-13 | 5.220 | 5.230 | 5.200 | 5.230 | 4.890 | 12 |
| 2024-02-12 | 5.210 | 5.210 | 5.210 | 5.210 | 4.871 | 2 |
| 2024-02-09 | 5.260 | 5.260 | 5.210 | 5.210 | 4.871 | 30 |
| 2024-02-08 | 5.270 | 5.330 | 5.260 | 5.260 | 4.918 | 3,337 |
| 2024-02-07 | 5.100 | 5.260 | 5.100 | 5.260 | 4.918 | 1,584 |
| 2024-02-06 | 5.030 | 5.090 | 5.030 | 5.090 | 4.759 | 8 |
| 2024-02-05 | 5.020 | 5.020 | 5.020 | 5.020 | 4.693 | 31 |
| 2024-02-02 | 5.000 | 5.000 | 5.000 | 5.000 | 4.675 | 1 |
| 2024-02-01 | 5.000 | 5.000 | 5.000 | 5.000 | 4.675 | 235 |
| 2024-01-31 | 4.900 | 4.900 | 4.900 | 4.900 | 4.581 | 1,000 |
| 2024-01-30 | 4.990 | 5.000 | 4.990 | 5.000 | 4.675 | 2 |
| 2024-01-29 | 4.990 | 4.990 | 4.990 | 4.990 | 4.665 | 210 |
| 2024-01-25 | 4.990 | 4.990 | 4.990 | 4.990 | 4.665 | 41 |
| 2024-01-24 | 4.990 | 4.990 | 4.990 | 4.990 | 4.665 | 20 |
| 2024-01-23 | 4.950 | 4.990 | 4.950 | 4.990 | 4.665 | 5,873 |
| 2024-01-22 | 4.950 | 4.950 | 4.950 | 4.950 | 4.628 | 7 |
| 2024-01-19 | 4.950 | 4.950 | 4.950 | 4.950 | 4.628 | 217 |
| 2024-01-18 | 4.950 | 4.950 | 4.950 | 4.950 | 4.628 | 45 |
| 2024-01-17 | 4.990 | 4.990 | 4.990 | 4.990 | 4.665 | 5,006 |
| 2024-01-16 | 4.940 | 4.990 | 4.930 | 4.990 | 4.665 | 2,006 |
| 2024-01-15 | 5.000 | 5.000 | 5.000 | 5.000 | 4.675 | 0 |
| 2024-01-12 | 5.000 | 5.000 | 5.000 | 5.000 | 4.675 | 0 |
| 2024-01-11 | 5.000 | 5.000 | 5.000 | 5.000 | 4.675 | 0 |
| 2024-01-10 | 5.000 | 5.000 | 5.000 | 5.000 | 4.675 | 0 |
| 2024-01-09 | 5.000 | 5.000 | 5.000 | 5.000 | 4.675 | 1,006 |
| 2024-01-08 | 5.000 | 5.000 | 5.000 | 5.000 | 4.675 | 2,979 |
| 2024-01-05 | 5.000 | 5.000 | 5.000 | 5.000 | 4.675 | 2 |
| 2024-01-04 | 5.000 | 5.000 | 5.000 | 5.000 | 4.675 | 1 |
| 2024-01-03 | 5.000 | 5.000 | 5.000 | 5.000 | 4.675 | 0 |
| 2024-01-02 | 5.000 | 5.000 | 5.000 | 5.000 | 4.675 | 2 |
| 2023-12-29 | 5.000 | 5.000 | 4.950 | 4.950 | 4.628 | 1,279 |
| 2023-12-28 | 5.000 | 5.000 | 5.000 | 5.000 | 4.675 | 500 |
| 2023-12-27 | 4.910 | 4.910 | 4.910 | 4.910 | 4.591 | 656 |
| 2023-12-22 | 4.860 | 4.860 | 4.860 | 4.860 | 4.544 | 0 |
| 2023-12-21 | 4.860 | 4.860 | 4.860 | 4.860 | 4.544 | 133 |
| 2023-12-20 | 4.850 | 4.850 | 4.850 | 4.850 | 4.534 | 205 |
| 2023-12-19 | 4.600 | 4.600 | 4.600 | 4.600 | 4.301 | 0 |
| 2023-12-18 | 4.600 | 4.600 | 4.600 | 4.600 | 4.301 | 0 |
| 2023-12-15 | 4.600 | 4.600 | 4.600 | 4.600 | 4.301 | 300 |
| 2023-12-14 | 4.500 | 4.500 | 4.500 | 4.500 | 4.207 | 6,106 |
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.