Waypoint REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	2.680	2.700	2.640	2.660	1.934	3,440,529
2022-01-20	2.670	2.710	2.670	2.700	1.963	1,696,875
2022-01-19	2.720	2.730	2.690	2.690	1.956	2,726,089
2022-01-18	2.730	2.760	2.730	2.740	1.992	1,514,157
2022-01-17	2.720	2.740	2.710	2.730	1.985	976,067
2022-01-14	2.720	2.735	2.710	2.720	1.978	1,160,282
2022-01-13	2.750	2.750	2.730	2.740	1.992	934,900
2022-01-12	2.750	2.760	2.730	2.740	1.992	1,273,975
2022-01-11	2.780	2.790	2.750	2.750	1.999	1,802,225
2022-01-10	2.790	2.810	2.760	2.770	2.014	1,156,791
2022-01-07	2.800	2.830	2.780	2.790	2.028	1,113,694
2022-01-06	2.820	2.830	2.780	2.780	2.021	1,470,150
2022-01-05	2.890	2.900	2.840	2.850	2.072	1,459,930
2022-01-04	2.850	2.890	2.830	2.890	2.101	1,103,744
2021-12-31	2.850	2.850	2.830	2.830	2.057	1,226,468
2021-12-30	2.840	2.850	2.810	2.850	2.072	1,753,679
2021-12-29	2.870	2.890	2.840	2.890	2.070	1,122,748
2021-12-24	2.840	2.860	2.830	2.830	2.028	503,551
2021-12-23	2.770	2.830	2.770	2.820	2.020	2,521,483
2021-12-22	2.780	2.790	2.750	2.770	1.985	1,606,508
2021-12-21	2.800	2.820	2.790	2.790	1.999	1,290,741
2021-12-20	2.800	2.800	2.760	2.800	2.006	2,096,043
2021-12-17	2.840	2.840	2.785	2.790	1.999	5,529,635
2021-12-16	2.830	2.855	2.800	2.810	2.013	3,094,826
2021-12-15	2.820	2.840	2.785	2.810	2.013	2,273,301
2021-12-14	2.780	2.820	2.770	2.800	2.006	2,909,985
2021-12-13	2.750	2.790	2.750	2.770	1.985	2,883,976
2021-12-10	2.700	2.710	2.680	2.700	1.934	1,922,568
2021-12-09	2.710	2.725	2.700	2.710	1.942	1,174,113
2021-12-08	2.710	2.730	2.680	2.730	1.956	2,885,749
2021-12-07	2.660	2.695	2.660	2.690	1.927	2,203,228
2021-12-06	2.650	2.660	2.630	2.650	1.899	2,432,162
2021-12-03	2.650	2.670	2.640	2.640	1.891	2,301,349
2021-12-02	2.620	2.645	2.620	2.640	1.891	4,167,297
2021-12-01	2.590	2.660	2.590	2.650	1.899	6,231,154
2021-11-30	2.630	2.670	2.570	2.570	1.841	5,589,028
2021-11-29	2.650	2.680	2.630	2.630	1.884	2,165,102
2021-11-26	2.730	2.730	2.670	2.680	1.920	1,148,567
2021-11-25	2.700	2.730	2.670	2.700	1.934	1,620,223
2021-11-24	2.650	2.700	2.650	2.670	1.913	892,882
2021-11-23	2.650	2.690	2.650	2.660	1.906	1,091,382
2021-11-22	2.690	2.690	2.660	2.670	1.913	798,858
2021-11-19	2.720	2.720	2.660	2.660	1.906	781,108
2021-11-18	2.650	2.690	2.650	2.650	1.899	790,836
2021-11-17	2.718	2.718	2.718	2.718	1.947	0
2021-11-16	2.718	2.718	2.718	2.718	1.947	0
2021-11-15	2.718	2.718	2.718	2.718	1.947	0
2021-11-12	2.718	2.718	2.718	2.718	1.947	0
2021-11-11	2.718	2.718	2.718	2.718	1.947	0
2021-11-10	2.718	2.718	2.718	2.718	1.947	0
2021-11-09	2.718	2.718	2.718	2.718	1.947	0
2021-11-08	2.771	2.793	2.718	2.718	1.947	4,752,882
2021-11-05	2.590	2.620	2.570	2.600	1.985	2,319,085
2021-11-04	2.600	2.610	2.520	2.590	1.978	3,343,939
2021-11-03	2.700	2.730	2.670	2.690	1.924	4,104,355
2021-11-02	2.730	2.730	2.690	2.690	1.924	1,549,307
2021-11-01	2.740	2.750	2.710	2.710	1.939	3,562,123
2021-10-29	2.820	2.830	2.730	2.730	1.953	4,084,100
2021-10-28	2.830	2.840	2.800	2.820	2.017	1,835,066
2021-10-27	2.860	2.870	2.820	2.840	2.032	2,314,272

← NewerPage 21 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.