Waterco Limited (ASX:WAT)
Australia · Delayed Price · Currency is AUD 5.47
0.00 (0.00%)
May 19, 2026, 3:43 PM AEST
Waterco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 0.18% | 4 |
| May 15, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0.18% | 1 |
| Apr 30, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.18% | 4 |
| Apr 28, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.37 | 5.63% | 78 |
| Apr 23, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.08 | 0.39% | 2 |
| Apr 21, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.06 | 0.20% | 50 |
| Apr 20, 2026 | 5.51 | 5.51 | 5.11 | 5.12 | 5.05 | -6.91% | 80 |
| Apr 17, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.43 | - | 1 |
| Apr 16, 2026 | 5.60 | 5.60 | 5.50 | 5.50 | 5.43 | -1.61% | 3,762 |
| Apr 13, 2026 | 5.73 | 5.73 | 5.58 | 5.59 | 5.52 | -2.27% | 80 |
| Apr 10, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.65 | 0.18% | 3 |
| Apr 7, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.64 | 0.18% | 1 |
| Apr 2, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.63 | 1.60% | 677 |
| Mar 30, 2026 | 5.62 | 5.62 | 5.61 | 5.61 | 5.54 | -0.18% | 4 |
| Mar 25, 2026 | 5.54 | 5.62 | 5.50 | 5.62 | 5.55 | 1.44% | 591 |
| Mar 24, 2026 | 5.50 | 5.54 | 5.50 | 5.54 | 5.47 | 0.91% | 3,644 |
| Mar 23, 2026 | 5.20 | 5.49 | 5.20 | 5.49 | 5.42 | 8.71% | 1,815 |
| Mar 17, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.99 | 3.06% | 371 |
| Mar 10, 2026 | 4.92 | 4.92 | 4.90 | 4.90 | 4.84 | -0.41% | 501 |
| Mar 9, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.86 | -1.60% | 355 |
| Mar 5, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.94 | - | 2 |
| Mar 4, 2026 | 5.01 | 5.01 | 5.00 | 5.00 | 4.94 | - | 101 |
| Feb 27, 2026 | 5.07 | 5.07 | 5.00 | 5.00 | 4.94 | -1.38% | 18,798 |
| Feb 26, 2026 | 5.08 | 5.10 | 5.07 | 5.07 | 5.00 | -0.20% | 44,929 |
| Feb 25, 2026 | 5.19 | 5.21 | 5.08 | 5.08 | 5.01 | -0.59% | 44,222 |
| Feb 24, 2026 | 5.25 | 5.30 | 5.11 | 5.11 | 5.04 | -1.16% | 11,551 |
| Feb 18, 2026 | 5.18 | 5.18 | 5.12 | 5.17 | 5.10 | - | 2,700 |
| Feb 16, 2026 | 5.18 | 5.18 | 5.17 | 5.17 | 5.10 | - | 2,013 |
| Feb 11, 2026 | 5.16 | 5.17 | 5.16 | 5.17 | 5.10 | 0.39% | 4 |
| Feb 9, 2026 | 5.10 | 5.15 | 5.03 | 5.15 | 5.08 | -3.92% | 11,262 |
| Feb 6, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.29 | 0.19% | 10,000 |
| Feb 5, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.28 | -0.19% | 57 |
| Feb 2, 2026 | 5.37 | 5.37 | 5.36 | 5.36 | 5.29 | -0.19% | 101 |
| Jan 30, 2026 | 5.10 | 5.37 | 5.06 | 5.37 | 5.30 | 6.97% | 1,120 |
| Jan 28, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 4.96 | -4.56% | 750 |
| Jan 27, 2026 | 5.26 | 5.26 | 5.24 | 5.26 | 5.19 | -0.38% | 1,020 |
| Jan 20, 2026 | 5.30 | 5.30 | 5.28 | 5.28 | 5.21 | -0.94% | 195 |
| Jan 19, 2026 | 5.34 | 5.34 | 5.33 | 5.33 | 5.26 | -0.19% | 509 |
| Jan 16, 2026 | 5.20 | 5.34 | 5.20 | 5.34 | 5.27 | 4.09% | 1,599 |
| Jan 15, 2026 | 5.10 | 5.13 | 5.10 | 5.13 | 5.06 | 0.59% | 1,402 |
| Jan 14, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.03 | 0.20% | 1,306 |
| Jan 12, 2026 | 5.08 | 5.20 | 5.08 | 5.09 | 5.02 | 1.80% | 3,617 |
| Jan 8, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.94 | - | 109 |
| Jan 7, 2026 | 4.94 | 5.00 | 4.94 | 5.00 | 4.94 | 2.04% | 1,012 |
| Jan 5, 2026 | 4.92 | 4.92 | 4.90 | 4.90 | 4.84 | -0.41% | 203 |
| Jan 2, 2026 | 5.02 | 5.03 | 4.92 | 4.92 | 4.86 | -2.96% | 1,202 |
| Dec 30, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.00 | -0.20% | 2 |
| Dec 24, 2025 | 5.07 | 5.08 | 5.07 | 5.08 | 5.01 | - | 101 |
| Dec 23, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.01 | -0.39% | 1 |
| Dec 19, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.03 | - | 2 |