Waterco Limited (ASX:WAT)
Australia · Delayed Price · Currency is AUD 5.07
-0.01 (-0.20%)
Feb 26, 2026, 4:10 PM AEST
Waterco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 5.19 | 5.21 | 5.08 | 5.08 | 5.08 | -0.59% | 44,222 |
| Feb 24, 2026 | 5.25 | 5.30 | 5.11 | 5.11 | 5.11 | -1.16% | 11,551 |
| Feb 18, 2026 | 5.18 | 5.18 | 5.12 | 5.17 | 5.17 | - | 2,700 |
| Feb 16, 2026 | 5.18 | 5.18 | 5.17 | 5.17 | 5.17 | - | 2,013 |
| Feb 11, 2026 | 5.16 | 5.17 | 5.16 | 5.17 | 5.17 | 0.39% | 4 |
| Feb 9, 2026 | 5.10 | 5.15 | 5.03 | 5.15 | 5.15 | -3.92% | 11,262 |
| Feb 6, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.19% | 10,000 |
| Feb 5, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.19% | 57 |
| Feb 2, 2026 | 5.37 | 5.37 | 5.36 | 5.36 | 5.36 | -0.19% | 101 |
| Jan 30, 2026 | 5.10 | 5.37 | 5.06 | 5.37 | 5.37 | 6.97% | 1,120 |
| Jan 28, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -4.56% | 750 |
| Jan 27, 2026 | 5.26 | 5.26 | 5.24 | 5.26 | 5.26 | -0.38% | 1,020 |
| Jan 20, 2026 | 5.30 | 5.30 | 5.28 | 5.28 | 5.28 | -0.94% | 195 |
| Jan 19, 2026 | 5.34 | 5.34 | 5.33 | 5.33 | 5.33 | -0.19% | 509 |
| Jan 16, 2026 | 5.20 | 5.34 | 5.20 | 5.34 | 5.34 | 4.09% | 1,599 |
| Jan 15, 2026 | 5.10 | 5.13 | 5.10 | 5.13 | 5.13 | 0.59% | 1,402 |
| Jan 14, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.20% | 1,306 |
| Jan 12, 2026 | 5.08 | 5.20 | 5.08 | 5.09 | 5.09 | 1.80% | 3,617 |
| Jan 8, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 109 |
| Jan 7, 2026 | 4.94 | 5.00 | 4.94 | 5.00 | 5.00 | 2.04% | 1,012 |
| Jan 5, 2026 | 4.92 | 4.92 | 4.90 | 4.90 | 4.90 | -0.41% | 203 |
| Jan 2, 2026 | 5.02 | 5.03 | 4.92 | 4.92 | 4.92 | -2.96% | 1,202 |
| Dec 30, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -0.20% | 2 |
| Dec 24, 2025 | 5.07 | 5.08 | 5.07 | 5.08 | 5.08 | - | 101 |
| Dec 23, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.39% | 1 |
| Dec 19, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 2 |
| Dec 18, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | 117 |
| Dec 17, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.01% | 20 |
| Dec 15, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 1.02% | 2 |
| Dec 12, 2025 | 5.06 | 5.06 | 4.90 | 4.90 | 4.90 | -1.21% | 501 |
| Dec 8, 2025 | 4.91 | 4.96 | 4.91 | 4.96 | 4.96 | 1.02% | 77 |
| Dec 5, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.20% | 10 |
| Dec 1, 2025 | 4.91 | 4.91 | 4.90 | 4.90 | 4.90 | -2.00% | 9,720 |
| Nov 26, 2025 | 5.01 | 5.01 | 5.00 | 5.00 | 5.00 | - | 113 |
| Nov 18, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.04% | 500 |
| Nov 17, 2025 | 4.75 | 4.90 | 4.75 | 4.90 | 4.90 | 2.30% | 329 |
| Nov 14, 2025 | 4.90 | 4.90 | 4.79 | 4.79 | 4.79 | -3.23% | 214 |
| Nov 13, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | 1 |
| Nov 10, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | 2 |
| Nov 7, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | 135 |
| Nov 6, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | 548 |
| Nov 5, 2025 | 5.00 | 5.00 | 4.95 | 4.95 | 4.95 | -2.75% | 876 |
| Nov 4, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -0.39% | 1 |
| Oct 31, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - | 1 |
| Oct 30, 2025 | 5.45 | 5.45 | 5.11 | 5.11 | 5.11 | -6.41% | 612 |
| Oct 29, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -0.18% | 9 |
| Oct 28, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.39 | - | 205 |
| Oct 27, 2025 | 5.50 | 5.50 | 5.47 | 5.47 | 5.39 | 2.24% | 212 |
| Oct 24, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.27 | 2.10% | 172 |
| Oct 23, 2025 | 5.40 | 5.40 | 5.24 | 5.24 | 5.16 | -6.76% | 824 |