Waterco Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 4 |
| 2026-04-29 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 0 |
| 2026-04-28 | 5.440 | 5.440 | 5.440 | 5.440 | 5.370 | 78 |
| 2026-04-27 | 5.150 | 5.150 | 5.150 | 5.150 | 5.084 | 0 |
| 2026-04-24 | 5.150 | 5.150 | 5.150 | 5.150 | 5.084 | 0 |
| 2026-04-23 | 5.150 | 5.150 | 5.150 | 5.150 | 5.084 | 2 |
| 2026-04-22 | 5.130 | 5.130 | 5.130 | 5.130 | 5.064 | 0 |
| 2026-04-21 | 5.130 | 5.130 | 5.130 | 5.130 | 5.064 | 50 |
| 2026-04-20 | 5.510 | 5.510 | 5.110 | 5.120 | 5.054 | 80 |
| 2026-04-17 | 5.500 | 5.500 | 5.500 | 5.500 | 5.429 | 1 |
| 2026-04-16 | 5.600 | 5.600 | 5.500 | 5.500 | 5.429 | 3,762 |
| 2026-04-15 | 5.590 | 5.590 | 5.590 | 5.590 | 5.518 | 0 |
| 2026-04-14 | 5.590 | 5.590 | 5.590 | 5.590 | 5.518 | 0 |
| 2026-04-13 | 5.730 | 5.730 | 5.580 | 5.590 | 5.518 | 80 |
| 2026-04-10 | 5.720 | 5.720 | 5.720 | 5.720 | 5.646 | 3 |
| 2026-04-09 | 5.710 | 5.710 | 5.710 | 5.710 | 5.637 | 0 |
| 2026-04-08 | 5.710 | 5.710 | 5.710 | 5.710 | 5.637 | 0 |
| 2026-04-07 | 5.710 | 5.710 | 5.710 | 5.710 | 5.637 | 1 |
| 2026-04-02 | 5.700 | 5.700 | 5.700 | 5.700 | 5.627 | 677 |
| 2026-04-01 | 5.610 | 5.610 | 5.610 | 5.610 | 5.538 | 0 |
| 2026-03-31 | 5.610 | 5.610 | 5.610 | 5.610 | 5.538 | 0 |
| 2026-03-30 | 5.620 | 5.620 | 5.610 | 5.610 | 5.538 | 4 |
| 2026-03-27 | 5.620 | 5.620 | 5.620 | 5.620 | 5.548 | 0 |
| 2026-03-26 | 5.620 | 5.620 | 5.620 | 5.620 | 5.548 | 0 |
| 2026-03-25 | 5.540 | 5.620 | 5.500 | 5.620 | 5.548 | 591 |
| 2026-03-24 | 5.500 | 5.540 | 5.500 | 5.540 | 5.469 | 3,644 |
| 2026-03-23 | 5.200 | 5.490 | 5.200 | 5.490 | 5.419 | 1,815 |
| 2026-03-20 | 5.050 | 5.050 | 5.050 | 5.050 | 4.985 | 0 |
| 2026-03-19 | 5.050 | 5.050 | 5.050 | 5.050 | 4.985 | 0 |
| 2026-03-18 | 5.050 | 5.050 | 5.050 | 5.050 | 4.985 | 0 |
| 2026-03-17 | 5.050 | 5.050 | 5.050 | 5.050 | 4.985 | 371 |
| 2026-03-16 | 4.900 | 4.900 | 4.900 | 4.900 | 4.837 | 0 |
| 2026-03-13 | 4.900 | 4.900 | 4.900 | 4.900 | 4.837 | 0 |
| 2026-03-12 | 4.900 | 4.900 | 4.900 | 4.900 | 4.837 | 0 |
| 2026-03-11 | 4.900 | 4.900 | 4.900 | 4.900 | 4.837 | 0 |
| 2026-03-10 | 4.920 | 4.920 | 4.900 | 4.900 | 4.837 | 501 |
| 2026-03-09 | 4.920 | 4.920 | 4.920 | 4.920 | 4.857 | 355 |
| 2026-03-06 | 5.000 | 5.000 | 5.000 | 5.000 | 4.936 | 0 |
| 2026-03-05 | 5.000 | 5.000 | 5.000 | 5.000 | 4.936 | 2 |
| 2026-03-04 | 5.010 | 5.010 | 5.000 | 5.000 | 4.936 | 101 |
| 2026-03-03 | 5.000 | 5.000 | 5.000 | 5.000 | 4.936 | 0 |
| 2026-03-02 | 5.000 | 5.000 | 5.000 | 5.000 | 4.936 | 0 |
| 2026-02-27 | 5.070 | 5.070 | 5.000 | 5.000 | 4.936 | 18,798 |
| 2026-02-26 | 5.080 | 5.100 | 5.070 | 5.070 | 5.005 | 44,929 |
| 2026-02-25 | 5.190 | 5.210 | 5.080 | 5.080 | 5.015 | 44,222 |
| 2026-02-24 | 5.250 | 5.300 | 5.110 | 5.110 | 5.044 | 11,551 |
| 2026-02-23 | 5.170 | 5.170 | 5.170 | 5.170 | 5.104 | 0 |
| 2026-02-20 | 5.170 | 5.170 | 5.170 | 5.170 | 5.104 | 0 |
| 2026-02-19 | 5.170 | 5.170 | 5.170 | 5.170 | 5.104 | 0 |
| 2026-02-18 | 5.180 | 5.180 | 5.120 | 5.170 | 5.104 | 2,700 |
| 2026-02-17 | 5.170 | 5.170 | 5.170 | 5.170 | 5.104 | 0 |
| 2026-02-16 | 5.180 | 5.180 | 5.170 | 5.170 | 5.104 | 2,013 |
| 2026-02-13 | 5.170 | 5.170 | 5.170 | 5.170 | 5.104 | 0 |
| 2026-02-12 | 5.170 | 5.170 | 5.170 | 5.170 | 5.104 | 0 |
| 2026-02-11 | 5.160 | 5.170 | 5.160 | 5.170 | 5.104 | 4 |
| 2026-02-10 | 5.150 | 5.150 | 5.150 | 5.150 | 5.084 | 0 |
| 2026-02-09 | 5.100 | 5.150 | 5.030 | 5.150 | 5.084 | 11,262 |
| 2026-02-06 | 5.360 | 5.360 | 5.360 | 5.360 | 5.291 | 10,000 |
| 2026-02-05 | 5.350 | 5.350 | 5.350 | 5.350 | 5.281 | 57 |
| 2026-02-04 | 5.360 | 5.360 | 5.360 | 5.360 | 5.291 | 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.