Waterco Limited (WAT.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:32PM AEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 5.1000 | 5.1500 | 4.8200 | 4.9700 | 4.9700 | 1,838 |
| 29 Apr 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 210 |
| 26 Apr 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5 |
| 24 Apr 2024 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | - |
| 23 Apr 2024 | 5.1800 | 5.1800 | 5.1700 | 5.1700 | 5.1700 | 3 |
| 22 Apr 2024 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 32 |
| 19 Apr 2024 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 1 |
| 18 Apr 2024 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | 96 |
| 17 Apr 2024 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | - |
| 16 Apr 2024 | 5.2400 | 5.2400 | 5.2300 | 5.2300 | 5.2300 | 3 |
| 15 Apr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 3 |
| 12 Apr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| 11 Apr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| 10 Apr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 255 |
| 09 Apr 2024 | 5.1500 | 5.1500 | 5.1400 | 5.1400 | 5.1400 | 3 |
| 08 Apr 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 115 |
| 05 Apr 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| 04 Apr 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| 03 Apr 2024 | 5.1600 | 5.1600 | 5.1500 | 5.1500 | 5.1500 | 897 |
| 02 Apr 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 111 |
| 28 Mar 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| 27 Mar 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| 26 Mar 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 270 |
| 25 Mar 2024 | 5.1200 | 5.1300 | 5.1200 | 5.1300 | 5.1300 | 48 |
| 22 Mar 2024 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | - |
| 21 Mar 2024 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 1 |
| 20 Mar 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 1 |
| 19 Mar 2024 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 2 |
| 18 Mar 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 25 |
| 15 Mar 2024 | 5.3200 | 5.3200 | 5.2000 | 5.2000 | 5.2000 | 3,410 |
| 14 Mar 2024 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | - |
| 13 Mar 2024 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 3 |
| 12 Mar 2024 | 5.2000 | 5.2600 | 5.2000 | 5.2000 | 5.2000 | 256 |
| 11 Mar 2024 | 5.4300 | 5.4300 | 5.2000 | 5.2000 | 5.2000 | 616 |
| 08 Mar 2024 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | 4 |
| 07 Mar 2024 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | - |
| 06 Mar 2024 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | - |
| 05 Mar 2024 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | 2 |
| 04 Mar 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 280 |
| 01 Mar 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 101 |
| 29 Feb 2024 | 5.4100 | 5.4100 | 5.3500 | 5.3500 | 5.3500 | 243 |
| 28 Feb 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | - |
| 27 Feb 2024 | 5.5000 | 5.5000 | 5.3400 | 5.3500 | 5.3500 | 1,511 |
| 26 Feb 2024 | 5.4600 | 5.5100 | 5.4500 | 5.5100 | 5.5100 | 2,196 |
| 23 Feb 2024 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | - |
| 22 Feb 2024 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | 11 |
| 21 Feb 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| 20 Feb 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| 19 Feb 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| 16 Feb 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| 15 Feb 2024 | 5.2100 | 5.2700 | 5.2000 | 5.2000 | 5.2000 | 9 |
| 14 Feb 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 3 |
| 13 Feb 2024 | 5.2200 | 5.2300 | 5.2000 | 5.2300 | 5.2300 | 12 |
| 12 Feb 2024 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | 2 |
| 09 Feb 2024 | 5.2600 | 5.2600 | 5.2100 | 5.2100 | 5.2100 | 30 |
| 08 Feb 2024 | 5.2700 | 5.3300 | 5.2600 | 5.2600 | 5.2600 | 3,337 |
| 07 Feb 2024 | 5.1000 | 5.2600 | 5.1000 | 5.2600 | 5.2600 | 1,584 |
| 06 Feb 2024 | 5.0300 | 5.0900 | 5.0300 | 5.0900 | 5.0900 | 8 |
| 05 Feb 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 31 |
| 02 Feb 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 1 |
| 01 Feb 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 235 |
| 31 Jan 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 1,000 |
| 30 Jan 2024 | 4.9900 | 5.0000 | 4.9900 | 5.0000 | 5.0000 | 2 |
| 29 Jan 2024 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 210 |
| 25 Jan 2024 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 41 |
| 24 Jan 2024 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 20 |
| 23 Jan 2024 | 4.9500 | 4.9900 | 4.9500 | 4.9900 | 4.9900 | 5,873 |
| 22 Jan 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 7 |
| 19 Jan 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 217 |
| 18 Jan 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 45 |
| 17 Jan 2024 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 5,006 |
| 16 Jan 2024 | 4.9400 | 4.9900 | 4.9300 | 4.9900 | 4.9900 | 2,006 |
| 15 Jan 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 12 Jan 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 11 Jan 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 10 Jan 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 09 Jan 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 1,006 |
| 08 Jan 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 2,979 |
| 05 Jan 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 2 |
| 04 Jan 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 1 |
| 03 Jan 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 02 Jan 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 2 |
| 29 Dec 2023 | 5.0000 | 5.0000 | 4.9500 | 4.9500 | 4.9500 | 1,279 |
| 28 Dec 2023 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 500 |
| 27 Dec 2023 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 656 |
| 22 Dec 2023 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| 21 Dec 2023 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 133 |
| 20 Dec 2023 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 205 |
| 19 Dec 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 18 Dec 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 15 Dec 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 300 |
| 14 Dec 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 6,106 |
| 13 Dec 2023 | 4.4900 | 4.5000 | 4.4900 | 4.5000 | 4.5000 | 4,781 |
| 12 Dec 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 2 |
| 11 Dec 2023 | 4.5500 | 4.5500 | 4.5000 | 4.5000 | 4.5000 | 476 |
| 08 Dec 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 07 Dec 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 2 |
| 06 Dec 2023 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| 05 Dec 2023 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 19 |
| 04 Dec 2023 | 4.3200 | 4.3400 | 4.3200 | 4.3400 | 4.3400 | 446 |
| *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.