Waterco Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	5.000	5.000	4.950	4.950	4.886	876
2025-11-04	5.090	5.090	5.090	5.090	5.025	1
2025-11-03	5.110	5.110	5.110	5.110	5.044	0
2025-10-31	5.110	5.110	5.110	5.110	5.044	1
2025-10-30	5.450	5.450	5.110	5.110	5.044	612
2025-10-29	5.460	5.460	5.460	5.460	5.390	9
2025-10-28	5.470	5.470	5.470	5.470	5.321	205
2025-10-27	5.500	5.500	5.470	5.470	5.321	212
2025-10-24	5.350	5.350	5.350	5.350	5.204	172
2025-10-23	5.400	5.400	5.240	5.240	5.097	824
2025-10-22	5.400	5.620	5.400	5.620	5.467	2,269
2025-10-21	5.340	5.400	5.340	5.400	5.253	8,484
2025-10-20	5.250	5.250	5.250	5.250	5.107	60
2025-10-17	5.320	5.320	5.250	5.250	5.107	947
2025-10-16	5.300	5.300	5.300	5.300	5.155	0
2025-10-15	5.300	5.300	5.300	5.300	5.155	1,447
2025-10-14	5.300	5.300	5.300	5.300	5.155	122
2025-10-13	5.300	5.300	5.290	5.300	5.155	5,310
2025-10-10	5.300	5.350	5.300	5.300	5.155	884
2025-10-09	5.400	5.400	5.290	5.290	5.146	5,024
2025-10-08	5.260	5.300	5.260	5.290	5.146	3,216
2025-10-07	5.450	5.450	5.450	5.450	5.301	2
2025-10-06	5.490	5.490	5.490	5.490	5.340	0
2025-10-03	5.270	5.490	5.260	5.490	5.340	4,464
2025-10-02	5.600	5.600	5.600	5.600	5.447	9
2025-10-01	5.600	5.600	5.600	5.600	5.447	267
2025-09-30	5.650	5.650	5.500	5.500	5.350	209
2025-09-29	5.700	5.700	5.700	5.700	5.544	0
2025-09-26	5.700	5.700	5.700	5.700	5.544	0
2025-09-25	5.700	5.700	5.500	5.700	5.544	1,086
2025-09-24	5.990	5.990	5.990	5.990	5.826	0
2025-09-23	6.000	6.000	5.990	5.990	5.826	24
2025-09-22	6.200	6.200	6.060	6.060	5.895	923
2025-09-19	6.310	6.310	6.260	6.260	6.089	1,578
2025-09-18	6.380	6.380	6.380	6.380	6.206	13
2025-09-17	6.380	6.380	6.380	6.380	6.206	0
2025-09-16	6.380	6.380	6.380	6.380	6.206	0
2025-09-15	6.380	6.380	6.380	6.380	6.206	0
2025-09-12	6.380	6.380	6.380	6.380	6.206	0
2025-09-11	6.380	6.380	6.380	6.380	6.206	0
2025-09-10	6.380	6.380	6.380	6.380	6.206	0
2025-09-09	6.380	6.380	6.380	6.380	6.206	1
2025-09-08	6.400	6.400	6.400	6.400	6.225	0
2025-09-05	6.400	6.400	6.400	6.400	6.225	1
2025-09-04	6.430	6.430	6.430	6.430	6.254	0
2025-09-03	6.430	6.430	6.430	6.430	6.254	0
2025-09-02	6.430	6.430	6.430	6.430	6.254	19
2025-09-01	6.490	6.490	6.440	6.440	6.264	478
2025-08-29	6.610	6.610	6.500	6.500	6.323	356
2025-08-28	6.640	6.640	6.640	6.640	6.459	0
2025-08-27	6.640	6.640	6.640	6.640	6.459	0
2025-08-26	6.640	6.640	6.640	6.640	6.459	154
2025-08-25	6.750	6.750	6.750	6.750	6.566	283
2025-08-22	6.750	6.750	6.750	6.750	6.566	200
2025-08-21	6.750	6.750	6.750	6.750	6.566	0
2025-08-20	6.750	6.750	6.750	6.750	6.566	5
2025-08-19	6.800	6.800	6.800	6.800	6.614	0
2025-08-18	6.800	6.800	6.800	6.800	6.614	11
2025-08-15	6.800	6.800	6.800	6.800	6.614	2
2025-08-14	6.800	6.800	6.800	6.800	6.614	0

← NewerPage 5 of 22 · 1,265 trading daysOlder →

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.