Waterco Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 6.850 | 6.850 | 6.850 | 6.850 | 6.589 | 247 |
| 2024-11-22 | 6.800 | 6.800 | 6.800 | 6.800 | 6.540 | 0 |
| 2024-11-21 | 6.800 | 6.800 | 6.800 | 6.800 | 6.540 | 0 |
| 2024-11-20 | 6.800 | 6.800 | 6.800 | 6.800 | 6.540 | 410 |
| 2024-11-19 | 6.780 | 6.780 | 6.780 | 6.780 | 6.521 | 2 |
| 2024-11-18 | 6.800 | 6.800 | 6.800 | 6.800 | 6.540 | 76 |
| 2024-11-15 | 6.860 | 6.860 | 6.800 | 6.800 | 6.540 | 1,311 |
| 2024-11-14 | 6.700 | 6.800 | 6.700 | 6.800 | 6.540 | 813 |
| 2024-11-13 | 6.470 | 6.660 | 6.470 | 6.660 | 6.406 | 148 |
| 2024-11-12 | 6.290 | 6.460 | 6.290 | 6.460 | 6.213 | 2 |
| 2024-11-11 | 6.280 | 6.300 | 6.280 | 6.300 | 6.060 | 2 |
| 2024-11-08 | 6.120 | 6.300 | 6.120 | 6.300 | 6.060 | 5,639 |
| 2024-11-07 | 6.100 | 6.110 | 6.090 | 6.090 | 5.858 | 4 |
| 2024-11-06 | 6.070 | 6.080 | 6.070 | 6.080 | 5.848 | 20 |
| 2024-11-05 | 6.030 | 6.040 | 6.030 | 6.040 | 5.809 | 3 |
| 2024-11-04 | 6.030 | 6.030 | 6.030 | 6.030 | 5.800 | 1 |
| 2024-11-01 | 6.030 | 6.030 | 6.030 | 6.030 | 5.800 | 1 |
| 2024-10-31 | 6.030 | 6.050 | 6.030 | 6.050 | 5.819 | 305 |
| 2024-10-30 | 5.970 | 6.020 | 5.970 | 6.020 | 5.790 | 162 |
| 2024-10-29 | 6.470 | 6.470 | 6.000 | 6.000 | 5.771 | 669 |
| 2024-10-28 | 5.890 | 5.890 | 5.890 | 5.890 | 5.588 | 2,560 |
| 2024-10-25 | 5.610 | 5.610 | 5.610 | 5.610 | 5.323 | 0 |
| 2024-10-24 | 5.630 | 5.630 | 5.610 | 5.610 | 5.323 | 800 |
| 2024-10-23 | 5.400 | 5.400 | 5.400 | 5.400 | 5.123 | 0 |
| 2024-10-22 | 5.400 | 5.400 | 5.400 | 5.400 | 5.123 | 0 |
| 2024-10-21 | 5.400 | 5.400 | 5.400 | 5.400 | 5.123 | 1 |
| 2024-10-18 | 5.340 | 5.340 | 5.340 | 5.340 | 5.066 | 0 |
| 2024-10-17 | 5.340 | 5.340 | 5.340 | 5.340 | 5.066 | 1 |
| 2024-10-16 | 5.320 | 5.320 | 5.320 | 5.320 | 5.047 | 0 |
| 2024-10-15 | 5.320 | 5.320 | 5.320 | 5.320 | 5.047 | 0 |
| 2024-10-14 | 5.320 | 5.320 | 5.320 | 5.320 | 5.047 | 0 |
| 2024-10-11 | 5.320 | 5.320 | 5.320 | 5.320 | 5.047 | 0 |
| 2024-10-10 | 5.320 | 5.320 | 5.320 | 5.320 | 5.047 | 0 |
| 2024-10-09 | 5.320 | 5.320 | 5.320 | 5.320 | 5.047 | 0 |
| 2024-10-08 | 5.320 | 5.320 | 5.320 | 5.320 | 5.047 | 0 |
| 2024-10-07 | 5.320 | 5.320 | 5.320 | 5.320 | 5.047 | 0 |
| 2024-10-04 | 5.320 | 5.320 | 5.320 | 5.320 | 5.047 | 0 |
| 2024-10-03 | 5.320 | 5.320 | 5.320 | 5.320 | 5.047 | 0 |
| 2024-10-02 | 5.320 | 5.320 | 5.320 | 5.320 | 5.047 | 0 |
| 2024-10-01 | 5.320 | 5.320 | 5.320 | 5.320 | 5.047 | 0 |
| 2024-09-30 | 5.320 | 5.320 | 5.320 | 5.320 | 5.047 | 8 |
| 2024-09-27 | 5.310 | 5.310 | 5.310 | 5.310 | 5.038 | 2 |
| 2024-09-26 | 5.350 | 5.350 | 5.340 | 5.350 | 5.076 | 2,560 |
| 2024-09-25 | 5.390 | 5.390 | 5.380 | 5.380 | 5.104 | 2 |
| 2024-09-24 | 5.400 | 5.400 | 5.400 | 5.400 | 5.123 | 0 |
| 2024-09-23 | 5.370 | 5.400 | 5.340 | 5.400 | 5.123 | 2,071 |
| 2024-09-20 | 5.390 | 5.390 | 5.370 | 5.370 | 5.095 | 188 |
| 2024-09-19 | 5.400 | 5.400 | 5.400 | 5.400 | 5.123 | 459 |
| 2024-09-18 | 5.400 | 5.400 | 5.390 | 5.400 | 5.123 | 9,186 |
| 2024-09-17 | 5.400 | 5.400 | 5.400 | 5.400 | 5.123 | 373 |
| 2024-09-16 | 5.300 | 5.400 | 5.300 | 5.390 | 5.114 | 3,659 |
| 2024-09-13 | 5.420 | 5.420 | 5.200 | 5.200 | 4.934 | 2,525 |
| 2024-09-12 | 5.400 | 5.400 | 5.400 | 5.400 | 5.123 | 0 |
| 2024-09-11 | 5.400 | 5.400 | 5.400 | 5.400 | 5.123 | 0 |
| 2024-09-10 | 5.400 | 5.400 | 5.400 | 5.400 | 5.123 | 0 |
| 2024-09-09 | 5.400 | 5.400 | 5.400 | 5.400 | 5.123 | 0 |
| 2024-09-06 | 5.400 | 5.400 | 5.400 | 5.400 | 5.123 | 3,500 |
| 2024-09-05 | 5.330 | 5.330 | 5.330 | 5.330 | 5.057 | 0 |
| 2024-09-04 | 5.330 | 5.330 | 5.330 | 5.330 | 5.057 | 0 |
| 2024-09-03 | 5.330 | 5.330 | 5.330 | 5.330 | 5.057 | 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.