Waterco Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 5.360 | 5.360 | 5.360 | 5.360 | 5.291 | 0 |
| 2026-02-02 | 5.370 | 5.370 | 5.360 | 5.360 | 5.291 | 101 |
| 2026-01-30 | 5.100 | 5.370 | 5.060 | 5.370 | 5.301 | 1,120 |
| 2026-01-29 | 5.020 | 5.020 | 5.020 | 5.020 | 4.955 | 0 |
| 2026-01-28 | 5.020 | 5.020 | 5.020 | 5.020 | 4.955 | 750 |
| 2026-01-27 | 5.260 | 5.260 | 5.240 | 5.260 | 5.192 | 1,020 |
| 2026-01-23 | 5.280 | 5.280 | 5.280 | 5.280 | 5.212 | 0 |
| 2026-01-22 | 5.280 | 5.280 | 5.280 | 5.280 | 5.212 | 0 |
| 2026-01-21 | 5.280 | 5.280 | 5.280 | 5.280 | 5.212 | 0 |
| 2026-01-20 | 5.300 | 5.300 | 5.280 | 5.280 | 5.212 | 195 |
| 2026-01-19 | 5.340 | 5.340 | 5.330 | 5.330 | 5.261 | 509 |
| 2026-01-16 | 5.200 | 5.340 | 5.200 | 5.340 | 5.271 | 1,599 |
| 2026-01-15 | 5.100 | 5.130 | 5.100 | 5.130 | 5.064 | 1,402 |
| 2026-01-14 | 5.100 | 5.100 | 5.100 | 5.100 | 5.034 | 1,306 |
| 2026-01-13 | 5.090 | 5.090 | 5.090 | 5.090 | 5.025 | 0 |
| 2026-01-12 | 5.080 | 5.200 | 5.080 | 5.090 | 5.025 | 3,617 |
| 2026-01-09 | 5.000 | 5.000 | 5.000 | 5.000 | 4.936 | 0 |
| 2026-01-08 | 5.000 | 5.000 | 5.000 | 5.000 | 4.936 | 109 |
| 2026-01-07 | 4.940 | 5.000 | 4.940 | 5.000 | 4.936 | 1,012 |
| 2026-01-06 | 4.900 | 4.900 | 4.900 | 4.900 | 4.837 | 0 |
| 2026-01-05 | 4.920 | 4.920 | 4.900 | 4.900 | 4.837 | 203 |
| 2026-01-02 | 5.020 | 5.030 | 4.920 | 4.920 | 4.857 | 1,202 |
| 2025-12-31 | 5.070 | 5.070 | 5.070 | 5.070 | 5.005 | 0 |
| 2025-12-30 | 5.070 | 5.070 | 5.070 | 5.070 | 5.005 | 2 |
| 2025-12-29 | 5.080 | 5.080 | 5.080 | 5.080 | 5.015 | 0 |
| 2025-12-24 | 5.070 | 5.080 | 5.070 | 5.080 | 5.015 | 101 |
| 2025-12-23 | 5.080 | 5.080 | 5.080 | 5.080 | 5.015 | 1 |
| 2025-12-22 | 5.100 | 5.100 | 5.100 | 5.100 | 5.034 | 0 |
| 2025-12-19 | 5.100 | 5.100 | 5.100 | 5.100 | 5.034 | 2 |
| 2025-12-18 | 5.100 | 5.100 | 5.100 | 5.100 | 5.034 | 117 |
| 2025-12-17 | 5.000 | 5.000 | 5.000 | 5.000 | 4.936 | 20 |
| 2025-12-16 | 4.950 | 4.950 | 4.950 | 4.950 | 4.886 | 0 |
| 2025-12-15 | 4.950 | 4.950 | 4.950 | 4.950 | 4.886 | 2 |
| 2025-12-12 | 5.060 | 5.060 | 4.900 | 4.900 | 4.837 | 501 |
| 2025-12-11 | 4.960 | 4.960 | 4.960 | 4.960 | 4.896 | 0 |
| 2025-12-10 | 4.960 | 4.960 | 4.960 | 4.960 | 4.896 | 0 |
| 2025-12-09 | 4.960 | 4.960 | 4.960 | 4.960 | 4.896 | 0 |
| 2025-12-08 | 4.910 | 4.960 | 4.910 | 4.960 | 4.896 | 77 |
| 2025-12-05 | 4.910 | 4.910 | 4.910 | 4.910 | 4.847 | 10 |
| 2025-12-04 | 4.900 | 4.900 | 4.900 | 4.900 | 4.837 | 0 |
| 2025-12-03 | 4.900 | 4.900 | 4.900 | 4.900 | 4.837 | 0 |
| 2025-12-02 | 4.900 | 4.900 | 4.900 | 4.900 | 4.837 | 0 |
| 2025-12-01 | 4.910 | 4.910 | 4.900 | 4.900 | 4.837 | 9,720 |
| 2025-11-28 | 5.000 | 5.000 | 5.000 | 5.000 | 4.936 | 0 |
| 2025-11-27 | 5.000 | 5.000 | 5.000 | 5.000 | 4.936 | 0 |
| 2025-11-26 | 5.010 | 5.010 | 5.000 | 5.000 | 4.936 | 113 |
| 2025-11-25 | 5.000 | 5.000 | 5.000 | 5.000 | 4.936 | 0 |
| 2025-11-24 | 5.000 | 5.000 | 5.000 | 5.000 | 4.936 | 0 |
| 2025-11-21 | 5.000 | 5.000 | 5.000 | 5.000 | 4.936 | 0 |
| 2025-11-20 | 5.000 | 5.000 | 5.000 | 5.000 | 4.936 | 0 |
| 2025-11-19 | 5.000 | 5.000 | 5.000 | 5.000 | 4.936 | 0 |
| 2025-11-18 | 5.000 | 5.000 | 5.000 | 5.000 | 4.936 | 500 |
| 2025-11-17 | 4.750 | 4.900 | 4.750 | 4.900 | 4.837 | 329 |
| 2025-11-14 | 4.900 | 4.900 | 4.790 | 4.790 | 4.728 | 214 |
| 2025-11-13 | 4.950 | 4.950 | 4.950 | 4.950 | 4.886 | 1 |
| 2025-11-12 | 4.950 | 4.950 | 4.950 | 4.950 | 4.886 | 0 |
| 2025-11-11 | 4.950 | 4.950 | 4.950 | 4.950 | 4.886 | 0 |
| 2025-11-10 | 4.950 | 4.950 | 4.950 | 4.950 | 4.886 | 2 |
| 2025-11-07 | 4.950 | 4.950 | 4.950 | 4.950 | 4.886 | 135 |
| 2025-11-06 | 4.950 | 4.950 | 4.950 | 4.950 | 4.886 | 548 |
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.