Waterco Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 7.750 | 7.750 | 7.750 | 7.750 | 7.454 | 0 |
| 2025-02-20 | 7.770 | 7.770 | 7.750 | 7.750 | 7.454 | 8 |
| 2025-02-19 | 7.770 | 7.770 | 7.750 | 7.750 | 7.454 | 547 |
| 2025-02-18 | 7.750 | 7.770 | 7.750 | 7.770 | 7.473 | 24 |
| 2025-02-17 | 7.760 | 7.760 | 7.750 | 7.750 | 7.454 | 103 |
| 2025-02-14 | 7.900 | 7.900 | 7.770 | 7.770 | 7.473 | 244 |
| 2025-02-13 | 7.900 | 7.900 | 7.900 | 7.900 | 7.598 | 0 |
| 2025-02-12 | 7.980 | 7.980 | 7.900 | 7.900 | 7.598 | 4 |
| 2025-02-11 | 7.990 | 7.990 | 7.990 | 7.990 | 7.685 | 2 |
| 2025-02-10 | 7.990 | 7.990 | 7.990 | 7.990 | 7.685 | 265 |
| 2025-02-07 | 7.880 | 7.880 | 7.880 | 7.880 | 7.579 | 0 |
| 2025-02-06 | 7.830 | 7.990 | 7.830 | 7.880 | 7.579 | 1,536 |
| 2025-02-05 | 7.950 | 7.950 | 7.830 | 7.830 | 7.531 | 614 |
| 2025-02-04 | 7.950 | 7.950 | 7.950 | 7.950 | 7.647 | 1 |
| 2025-02-03 | 7.950 | 7.950 | 7.950 | 7.950 | 7.647 | 266 |
| 2025-01-31 | 7.950 | 7.950 | 7.950 | 7.950 | 7.647 | 152 |
| 2025-01-30 | 7.830 | 7.830 | 7.830 | 7.830 | 7.531 | 1 |
| 2025-01-29 | 7.750 | 7.750 | 7.750 | 7.750 | 7.454 | 0 |
| 2025-01-28 | 7.750 | 7.750 | 7.750 | 7.750 | 7.454 | 1 |
| 2025-01-24 | 7.710 | 7.750 | 7.710 | 7.750 | 7.454 | 2,847 |
| 2025-01-23 | 7.750 | 7.750 | 7.710 | 7.710 | 7.416 | 215 |
| 2025-01-22 | 7.800 | 7.800 | 7.800 | 7.800 | 7.502 | 1,000 |
| 2025-01-21 | 7.990 | 7.990 | 7.700 | 7.700 | 7.406 | 255 |
| 2025-01-20 | 7.980 | 7.990 | 7.980 | 7.990 | 7.685 | 266 |
| 2025-01-17 | 7.990 | 7.990 | 7.990 | 7.990 | 7.685 | 1,000 |
| 2025-01-16 | 8.000 | 8.000 | 8.000 | 8.000 | 7.695 | 13 |
| 2025-01-15 | 8.000 | 8.000 | 7.990 | 7.990 | 7.685 | 10 |
| 2025-01-14 | 8.000 | 8.000 | 8.000 | 8.000 | 7.695 | 9 |
| 2025-01-13 | 8.000 | 8.000 | 8.000 | 8.000 | 7.695 | 1,223 |
| 2025-01-10 | 8.000 | 8.000 | 7.520 | 8.000 | 7.695 | 829 |
| 2025-01-09 | 8.000 | 8.000 | 8.000 | 8.000 | 7.695 | 337 |
| 2025-01-08 | 7.510 | 7.840 | 7.510 | 7.840 | 7.541 | 152 |
| 2025-01-07 | 8.000 | 8.000 | 7.500 | 7.500 | 7.214 | 88 |
| 2025-01-06 | 8.000 | 8.000 | 8.000 | 8.000 | 7.695 | 0 |
| 2025-01-03 | 8.000 | 8.000 | 8.000 | 8.000 | 7.695 | 1 |
| 2025-01-02 | 8.000 | 8.000 | 8.000 | 8.000 | 7.695 | 17 |
| 2024-12-31 | 7.500 | 8.000 | 7.500 | 8.000 | 7.695 | 15,153 |
| 2024-12-30 | 7.960 | 7.970 | 7.960 | 7.970 | 7.666 | 4,556 |
| 2024-12-27 | 7.880 | 7.880 | 7.880 | 7.880 | 7.579 | 0 |
| 2024-12-24 | 7.840 | 7.890 | 7.840 | 7.880 | 7.579 | 65,743 |
| 2024-12-23 | 7.850 | 7.930 | 7.850 | 7.880 | 7.579 | 12,186 |
| 2024-12-20 | 7.780 | 7.780 | 7.780 | 7.780 | 7.483 | 0 |
| 2024-12-19 | 7.780 | 7.780 | 7.780 | 7.780 | 7.483 | 0 |
| 2024-12-18 | 7.800 | 7.800 | 7.755 | 7.780 | 7.483 | 5,767 |
| 2024-12-17 | 7.790 | 7.800 | 7.790 | 7.800 | 7.502 | 711 |
| 2024-12-16 | 7.430 | 7.430 | 7.430 | 7.430 | 7.146 | 7 |
| 2024-12-13 | 7.390 | 7.390 | 7.390 | 7.390 | 7.108 | 300 |
| 2024-12-12 | 7.340 | 7.340 | 7.340 | 7.340 | 7.060 | 161 |
| 2024-12-11 | 7.340 | 7.340 | 7.340 | 7.340 | 7.060 | 7 |
| 2024-12-10 | 7.260 | 7.260 | 7.260 | 7.260 | 6.983 | 0 |
| 2024-12-09 | 7.260 | 7.260 | 7.260 | 7.260 | 6.983 | 0 |
| 2024-12-06 | 7.260 | 7.260 | 7.260 | 7.260 | 6.983 | 0 |
| 2024-12-05 | 7.260 | 7.260 | 7.260 | 7.260 | 6.983 | 0 |
| 2024-12-04 | 7.260 | 7.260 | 7.260 | 7.260 | 6.983 | 558 |
| 2024-12-03 | 7.190 | 7.190 | 7.190 | 7.190 | 6.916 | 250 |
| 2024-12-02 | 7.120 | 7.120 | 7.120 | 7.120 | 6.848 | 4 |
| 2024-11-29 | 7.030 | 7.030 | 7.030 | 7.030 | 6.762 | 74 |
| 2024-11-28 | 6.850 | 6.850 | 6.850 | 6.850 | 6.589 | 0 |
| 2024-11-27 | 6.850 | 6.850 | 6.850 | 6.850 | 6.589 | 0 |
| 2024-11-26 | 6.850 | 6.850 | 6.850 | 6.850 | 6.589 | 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.