Waterco Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 3.700 | 3.700 | 3.600 | 3.600 | 3.216 | 34,200 |
| 2022-04-22 | 3.600 | 3.600 | 3.600 | 3.600 | 3.216 | 0 |
| 2022-04-21 | 3.600 | 3.600 | 3.600 | 3.600 | 3.216 | 20,799 |
| 2022-04-20 | 3.610 | 3.610 | 3.610 | 3.610 | 3.225 | 500 |
| 2022-04-19 | 3.620 | 3.620 | 3.620 | 3.620 | 3.234 | 0 |
| 2022-04-14 | 3.620 | 3.620 | 3.620 | 3.620 | 3.234 | 7 |
| 2022-04-13 | 3.640 | 3.640 | 3.640 | 3.640 | 3.252 | 0 |
| 2022-04-12 | 3.640 | 3.640 | 3.640 | 3.640 | 3.252 | 500 |
| 2022-04-11 | 3.620 | 3.640 | 3.620 | 3.640 | 3.252 | 250 |
| 2022-04-08 | 3.520 | 3.520 | 3.520 | 3.520 | 3.145 | 0 |
| 2022-04-07 | 3.520 | 3.520 | 3.520 | 3.520 | 3.145 | 0 |
| 2022-04-06 | 3.520 | 3.520 | 3.520 | 3.520 | 3.145 | 0 |
| 2022-04-05 | 3.520 | 3.520 | 3.520 | 3.520 | 3.145 | 0 |
| 2022-04-04 | 3.570 | 3.570 | 3.520 | 3.520 | 3.145 | 460 |
| 2022-04-01 | 3.470 | 3.470 | 3.470 | 3.470 | 3.100 | 0 |
| 2022-03-31 | 3.470 | 3.470 | 3.470 | 3.470 | 3.100 | 0 |
| 2022-03-30 | 3.480 | 3.480 | 3.470 | 3.470 | 3.100 | 29,074 |
| 2022-03-29 | 3.400 | 3.400 | 3.400 | 3.400 | 3.038 | 0 |
| 2022-03-28 | 3.400 | 3.400 | 3.400 | 3.400 | 3.038 | 0 |
| 2022-03-25 | 3.400 | 3.400 | 3.400 | 3.400 | 3.038 | 0 |
| 2022-03-24 | 3.400 | 3.400 | 3.400 | 3.400 | 3.038 | 0 |
| 2022-03-23 | 3.320 | 3.400 | 3.320 | 3.400 | 3.038 | 4,327 |
| 2022-03-22 | 3.320 | 3.320 | 3.320 | 3.320 | 2.966 | 0 |
| 2022-03-21 | 3.320 | 3.320 | 3.320 | 3.320 | 2.966 | 0 |
| 2022-03-18 | 3.320 | 3.320 | 3.320 | 3.320 | 2.966 | 0 |
| 2022-03-17 | 3.320 | 3.320 | 3.320 | 3.320 | 2.966 | 0 |
| 2022-03-16 | 3.320 | 3.320 | 3.320 | 3.320 | 2.966 | 155 |
| 2022-03-15 | 3.320 | 3.320 | 3.320 | 3.320 | 2.966 | 15 |
| 2022-03-14 | 3.315 | 3.315 | 3.315 | 3.315 | 2.962 | 0 |
| 2022-03-11 | 3.315 | 3.315 | 3.315 | 3.315 | 2.962 | 0 |
| 2022-03-10 | 3.320 | 3.320 | 3.315 | 3.315 | 2.962 | 103 |
| 2022-03-09 | 3.300 | 3.300 | 3.300 | 3.300 | 2.948 | 0 |
| 2022-03-08 | 3.300 | 3.300 | 3.300 | 3.300 | 2.948 | 21,001 |
| 2022-03-07 | 3.410 | 3.410 | 3.410 | 3.410 | 3.047 | 0 |
| 2022-03-04 | 3.410 | 3.410 | 3.410 | 3.410 | 3.047 | 0 |
| 2022-03-03 | 3.410 | 3.410 | 3.410 | 3.410 | 3.047 | 6 |
| 2022-03-02 | 3.310 | 3.310 | 3.310 | 3.310 | 2.957 | 0 |
| 2022-03-01 | 3.310 | 3.310 | 3.310 | 3.310 | 2.957 | 0 |
| 2022-02-28 | 3.460 | 3.460 | 3.310 | 3.310 | 2.957 | 720 |
| 2022-02-25 | 3.300 | 3.300 | 3.300 | 3.300 | 2.948 | 0 |
| 2022-02-24 | 3.520 | 3.520 | 3.300 | 3.300 | 2.948 | 5,342 |
| 2022-02-23 | 3.690 | 3.690 | 3.690 | 3.690 | 3.297 | 0 |
| 2022-02-22 | 3.690 | 3.690 | 3.690 | 3.690 | 3.297 | 11 |
| 2022-02-21 | 3.700 | 3.700 | 3.700 | 3.700 | 3.306 | 0 |
| 2022-02-18 | 3.700 | 3.700 | 3.700 | 3.700 | 3.306 | 27 |
| 2022-02-17 | 3.690 | 3.690 | 3.690 | 3.690 | 3.297 | 0 |
| 2022-02-16 | 3.690 | 3.690 | 3.570 | 3.690 | 3.297 | 299 |
| 2022-02-15 | 3.690 | 3.690 | 3.690 | 3.690 | 3.297 | 0 |
| 2022-02-14 | 3.790 | 3.790 | 3.690 | 3.690 | 3.297 | 1,270 |
| 2022-02-11 | 3.510 | 3.510 | 3.510 | 3.510 | 3.136 | 0 |
| 2022-02-10 | 3.510 | 3.510 | 3.510 | 3.510 | 3.136 | 3,126 |
| 2022-02-09 | 3.500 | 3.500 | 3.500 | 3.500 | 3.127 | 0 |
| 2022-02-08 | 3.600 | 3.600 | 3.500 | 3.500 | 3.127 | 5,290 |
| 2022-02-07 | 3.600 | 3.600 | 3.600 | 3.600 | 3.216 | 0 |
| 2022-02-04 | 3.600 | 3.600 | 3.600 | 3.600 | 3.216 | 0 |
| 2022-02-03 | 3.600 | 3.600 | 3.600 | 3.600 | 3.216 | 0 |
| 2022-02-02 | 3.600 | 3.600 | 3.600 | 3.600 | 3.216 | 0 |
| 2022-02-01 | 3.600 | 3.600 | 3.600 | 3.600 | 3.216 | 288 |
| 2022-01-31 | 3.500 | 3.500 | 3.500 | 3.500 | 3.127 | 0 |
| 2022-01-28 | 3.500 | 3.500 | 3.500 | 3.500 | 3.127 | 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.