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