Waypoint REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	2.780	2.800	2.740	2.750	2.135	699,638
2023-01-04	2.780	2.780	2.730	2.750	2.135	1,044,509
2023-01-03	2.770	2.770	2.710	2.740	2.127	923,874
2022-12-30	2.800	2.810	2.740	2.750	2.135	1,211,412
2022-12-29	2.770	2.790	2.730	2.790	2.166	1,255,085
2022-12-28	2.800	2.830	2.790	2.810	2.150	1,102,100
2022-12-23	2.800	2.840	2.790	2.830	2.165	672,853
2022-12-22	2.830	2.840	2.795	2.840	2.173	1,498,384
2022-12-21	2.780	2.820	2.760	2.820	2.157	1,402,522
2022-12-20	2.850	2.850	2.725	2.750	2.104	1,882,281
2022-12-19	2.860	2.890	2.820	2.850	2.180	1,509,871
2022-12-16	2.800	2.890	2.780	2.890	2.211	3,355,054
2022-12-15	2.750	2.840	2.740	2.830	2.165	4,040,161
2022-12-14	2.810	2.830	2.790	2.810	2.150	1,098,515
2022-12-13	2.800	2.800	2.770	2.800	2.142	1,108,622
2022-12-12	2.780	2.790	2.760	2.790	2.135	1,199,195
2022-12-09	2.780	2.780	2.740	2.780	2.127	1,014,623
2022-12-08	2.810	2.810	2.750	2.760	2.112	1,869,602
2022-12-07	2.780	2.800	2.760	2.790	2.135	2,921,633
2022-12-06	2.800	2.820	2.780	2.800	2.142	1,558,150
2022-12-05	2.810	2.835	2.790	2.830	2.165	1,057,758
2022-12-02	2.810	2.815	2.780	2.800	2.142	2,074,620
2022-12-01	2.800	2.830	2.800	2.830	2.165	2,172,156
2022-11-30	2.730	2.790	2.730	2.780	2.127	2,935,196
2022-11-29	2.710	2.760	2.690	2.750	2.104	1,669,504
2022-11-28	2.710	2.730	2.690	2.700	2.066	1,782,429
2022-11-25	2.670	2.710	2.665	2.710	2.073	1,028,074
2022-11-24	2.670	2.680	2.650	2.680	2.050	1,967,585
2022-11-23	2.720	2.720	2.660	2.680	2.050	3,531,537
2022-11-22	2.700	2.710	2.680	2.710	2.073	2,436,772
2022-11-21	2.750	2.750	2.690	2.700	2.066	3,711,280
2022-11-18	2.730	2.750	2.710	2.730	2.089	1,856,635
2022-11-17	2.700	2.730	2.690	2.730	2.089	3,265,158
2022-11-16	2.680	2.700	2.670	2.690	2.058	2,524,317
2022-11-15	2.700	2.735	2.680	2.690	2.058	2,010,911
2022-11-14	2.790	2.790	2.710	2.720	2.081	1,677,877
2022-11-11	2.800	2.810	2.760	2.790	2.135	2,825,643
2022-11-10	2.750	2.760	2.730	2.760	2.112	2,394,923
2022-11-09	2.720	2.750	2.700	2.740	2.096	1,902,686
2022-11-08	2.720	2.720	2.680	2.700	2.066	3,308,331
2022-11-07	2.710	2.710	2.680	2.710	2.073	1,730,630
2022-11-04	2.700	2.710	2.680	2.680	2.050	3,257,830
2022-11-03	2.700	2.720	2.685	2.710	2.073	2,163,857
2022-11-02	2.750	2.770	2.740	2.750	2.104	5,444,704
2022-11-01	2.740	2.770	2.730	2.770	2.119	1,782,660
2022-10-31	2.760	2.775	2.700	2.730	2.089	2,879,246
2022-10-28	2.710	2.750	2.710	2.740	2.096	2,783,845
2022-10-27	2.670	2.720	2.660	2.720	2.081	2,084,490
2022-10-26	2.610	2.690	2.600	2.680	2.050	2,162,159
2022-10-25	2.590	2.630	2.580	2.620	2.004	1,739,735
2022-10-24	2.550	2.590	2.550	2.570	1.966	1,892,194
2022-10-21	2.570	2.570	2.510	2.510	1.920	2,543,795
2022-10-20	2.550	2.570	2.545	2.570	1.966	1,664,015
2022-10-19	2.610	2.610	2.570	2.580	1.974	2,110,069
2022-10-18	2.590	2.610	2.580	2.590	1.982	2,268,835
2022-10-17	2.520	2.580	2.520	2.560	1.959	1,639,393
2022-10-14	2.550	2.580	2.530	2.580	1.974	1,679,993
2022-10-13	2.490	2.550	2.490	2.520	1.928	1,515,164
2022-10-12	2.510	2.550	2.490	2.530	1.936	1,833,369
2022-10-11	2.490	2.510	2.470	2.490	1.905	2,188,883

← NewerPage 17 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0432 AUD
2026-06-29	0.0425 AUD
2026-03-30	0.0425 AUD
2025-12-30	0.0420 AUD
2025-09-29	0.0420 AUD
2025-06-27	0.0412 AUD
2025-03-28	0.0412 AUD
2024-12-30	0.0412 AUD
2024-09-27	0.0412 AUD
2024-06-27	0.0412 AUD
2024-03-27	0.0412 AUD
2023-12-28	0.0410 AUD
2023-09-28	0.0410 AUD
2023-06-29	0.0416 AUD
2023-03-30	0.0412 AUD
2022-12-29	0.0403 AUD
2022-09-29	0.0395 AUD
2022-06-29	0.0451 AUD
2022-03-30	0.0411 AUD
2021-12-30	0.0421 AUD
2021-11-04	0.1700 AUD
2021-09-29	0.0395 AUD
2021-06-29	0.0781 AUD
2020-12-30	0.0773 AUD
2020-06-29	0.0741 AUD
2019-12-30	0.0719 AUD
2019-06-27	0.0718 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.