Waterco Limited (WAT.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:37PM AEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 4.78 | 5.10 | 4.78 | 5.10 | 5.10 | 1,293 |
| 02 May 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1 |
| 02 May 2024 | 0.07 Dividend | |||||
| 01 May 2024 | 4.97 | 4.97 | 4.80 | 4.80 | 4.73 | 6,095 |
| 30 Apr 2024 | 5.10 | 5.15 | 4.82 | 4.97 | 4.90 | 1,838 |
| 29 Apr 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.07 | 210 |
| 26 Apr 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.08 | 5 |
| 24 Apr 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.09 | - |
| 23 Apr 2024 | 5.18 | 5.18 | 5.17 | 5.17 | 5.09 | 3 |
| 22 Apr 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.11 | 32 |
| 19 Apr 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.11 | 1 |
| 18 Apr 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.13 | 96 |
| 17 Apr 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| 16 Apr 2024 | 5.24 | 5.24 | 5.23 | 5.23 | 5.15 | 3 |
| 15 Apr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.17 | 3 |
| 12 Apr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.17 | - |
| 11 Apr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.17 | - |
| 10 Apr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.17 | 255 |
| 09 Apr 2024 | 5.15 | 5.15 | 5.14 | 5.14 | 5.07 | 3 |
| 08 Apr 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.07 | 115 |
| 05 Apr 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.07 | - |
| 04 Apr 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.07 | - |
| 03 Apr 2024 | 5.16 | 5.16 | 5.15 | 5.15 | 5.07 | 897 |
| 02 Apr 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.07 | 111 |
| 28 Mar 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.07 | - |
| 27 Mar 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.07 | - |
| 26 Mar 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.07 | 270 |
| 25 Mar 2024 | 5.12 | 5.13 | 5.12 | 5.13 | 5.06 | 48 |
| 22 Mar 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.04 | - |
| 21 Mar 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.04 | 1 |
| 20 Mar 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.05 | 1 |
| 19 Mar 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.11 | 2 |
| 18 Mar 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.17 | 25 |
| 15 Mar 2024 | 5.32 | 5.32 | 5.20 | 5.20 | 5.12 | 3,410 |
| 14 Mar 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.18 | - |
| 13 Mar 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.18 | 3 |
| 12 Mar 2024 | 5.20 | 5.26 | 5.20 | 5.20 | 5.12 | 256 |
| 11 Mar 2024 | 5.43 | 5.43 | 5.20 | 5.20 | 5.12 | 616 |
| 08 Mar 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.41 | 4 |
| 07 Mar 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.41 | - |
| 06 Mar 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.41 | - |
| 05 Mar 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.41 | 2 |
| 04 Mar 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.37 | 280 |
| 01 Mar 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.32 | 101 |
| 29 Feb 2024 | 5.41 | 5.41 | 5.35 | 5.35 | 5.27 | 243 |
| 28 Feb 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.27 | - |
| 27 Feb 2024 | 5.50 | 5.50 | 5.34 | 5.35 | 5.27 | 1,511 |
| 26 Feb 2024 | 5.46 | 5.51 | 5.45 | 5.51 | 5.43 | 2,196 |
| 23 Feb 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.25 | - |
| 22 Feb 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.25 | 11 |
| 21 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.12 | - |
| 20 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.12 | - |
| 19 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.12 | - |
| 16 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.12 | - |
| 15 Feb 2024 | 5.21 | 5.27 | 5.20 | 5.20 | 5.12 | 9 |
| 14 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.12 | 3 |
| 13 Feb 2024 | 5.22 | 5.23 | 5.20 | 5.23 | 5.15 | 12 |
| 12 Feb 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.13 | 2 |
| 09 Feb 2024 | 5.26 | 5.26 | 5.21 | 5.21 | 5.13 | 30 |
| 08 Feb 2024 | 5.27 | 5.33 | 5.26 | 5.26 | 5.18 | 3,337 |
| 07 Feb 2024 | 5.10 | 5.26 | 5.10 | 5.26 | 5.18 | 1,584 |
| 06 Feb 2024 | 5.03 | 5.09 | 5.03 | 5.09 | 5.02 | 8 |
| 05 Feb 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 4.95 | 31 |
| 02 Feb 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.93 | 1 |
| 01 Feb 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.93 | 235 |
| 31 Jan 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.83 | 1,000 |
| 30 Jan 2024 | 4.99 | 5.00 | 4.99 | 5.00 | 4.93 | 2 |
| 29 Jan 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.92 | 210 |
| 25 Jan 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.92 | 41 |
| 24 Jan 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.92 | 20 |
| 23 Jan 2024 | 4.95 | 4.99 | 4.95 | 4.99 | 4.92 | 5,873 |
| 22 Jan 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.88 | 7 |
| 19 Jan 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.88 | 217 |
| 18 Jan 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.88 | 45 |
| 17 Jan 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.92 | 5,006 |
| 16 Jan 2024 | 4.94 | 4.99 | 4.93 | 4.99 | 4.92 | 2,006 |
| 15 Jan 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.93 | - |
| 12 Jan 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.93 | - |
| 11 Jan 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.93 | - |
| 10 Jan 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.93 | - |
| 09 Jan 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.93 | 1,006 |
| 08 Jan 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.93 | 2,979 |
| 05 Jan 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.93 | 2 |
| 04 Jan 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.93 | 1 |
| 03 Jan 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.93 | - |
| 02 Jan 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.93 | 2 |
| 29 Dec 2023 | 5.00 | 5.00 | 4.95 | 4.95 | 4.88 | 1,279 |
| 28 Dec 2023 | 5.00 | 5.00 | 5.00 | 5.00 | 4.93 | 500 |
| 27 Dec 2023 | 4.91 | 4.91 | 4.91 | 4.91 | 4.84 | 656 |
| 22 Dec 2023 | 4.86 | 4.86 | 4.86 | 4.86 | 4.79 | - |
| 21 Dec 2023 | 4.86 | 4.86 | 4.86 | 4.86 | 4.79 | 133 |
| 20 Dec 2023 | 4.85 | 4.85 | 4.85 | 4.85 | 4.78 | 205 |
| 19 Dec 2023 | 4.60 | 4.60 | 4.60 | 4.60 | 4.53 | - |
| 18 Dec 2023 | 4.60 | 4.60 | 4.60 | 4.60 | 4.53 | - |
| 15 Dec 2023 | 4.60 | 4.60 | 4.60 | 4.60 | 4.53 | 300 |
| 14 Dec 2023 | 4.50 | 4.50 | 4.50 | 4.50 | 4.43 | 6,106 |
| 13 Dec 2023 | 4.49 | 4.50 | 4.49 | 4.50 | 4.43 | 4,781 |
| 12 Dec 2023 | 4.50 | 4.50 | 4.50 | 4.50 | 4.43 | 2 |
| 11 Dec 2023 | 4.55 | 4.55 | 4.50 | 4.50 | 4.43 | 476 |
| 08 Dec 2023 | 4.50 | 4.50 | 4.50 | 4.50 | 4.43 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.