Waterco Limited (ASX:WAT)
Australia · Delayed Price · Currency is AUD 5.75
+0.04 (0.70%)
Aug 11, 2026, 2:29 PM AEST
Waterco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 5.66 | 5.71 | 5.66 | 5.71 | 5.71 | 4.58% | 184 |
| Aug 7, 2026 | 5.39 | 5.46 | 5.39 | 5.46 | 5.46 | 1.30% | 589 |
| Aug 5, 2026 | 5.39 | 5.40 | 5.39 | 5.39 | 5.39 | 0.19% | 481 |
| Aug 4, 2026 | 5.38 | 5.39 | 5.38 | 5.38 | 5.38 | - | 15,887 |
| Jul 31, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.94% | 22,787 |
| Jul 29, 2026 | 5.38 | 5.38 | 5.33 | 5.33 | 5.33 | -0.93% | 7,985 |
| Jul 28, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | 12,600 |
| Jul 27, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | 10,002 |
| Jul 24, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 2.09% | 5,000 |
| Jul 22, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 1.35% | 405 |
| Jul 21, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 2.97% | 700 |
| Jul 20, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | 7 |
| Jul 13, 2026 | 5.01 | 5.01 | 5.00 | 5.00 | 5.00 | -0.20% | 3,746 |
| Jul 10, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | 1 |
| Jul 8, 2026 | 5.26 | 5.26 | 5.01 | 5.01 | 5.01 | -3.65% | 191 |
| Jul 6, 2026 | 5.20 | 5.20 | 5.19 | 5.20 | 5.20 | 1.96% | 12,238 |
| Jul 3, 2026 | 5.06 | 5.10 | 5.06 | 5.10 | 5.10 | 1.80% | 2,878 |
| Jun 29, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -3.65% | 119 |
| Jun 25, 2026 | 5.20 | 5.20 | 5.01 | 5.20 | 5.20 | 0.19% | 9,194 |
| Jun 24, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 1.17% | 914 |
| Jun 23, 2026 | 5.25 | 5.30 | 5.13 | 5.13 | 5.13 | - | 3,845 |
| Jun 22, 2026 | 5.16 | 5.16 | 5.13 | 5.13 | 5.13 | -0.39% | 252 |
| Jun 19, 2026 | 5.14 | 5.15 | 5.14 | 5.15 | 5.15 | 0.39% | 104 |
| Jun 4, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | 115 |
| Jun 3, 2026 | 5.14 | 5.14 | 5.13 | 5.13 | 5.13 | -0.39% | 3 |
| Jun 2, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.59% | 1,000 |
| May 29, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | 1,000 |
| May 28, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.39% | 1,580 |
| May 27, 2026 | 5.12 | 5.12 | 5.10 | 5.10 | 5.10 | -6.42% | 962 |
| May 21, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.18% | 2 |
| May 20, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -0.18% | 2 |
| May 19, 2026 | 5.46 | 5.47 | 5.46 | 5.47 | 5.47 | - | 6 |
| 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 | 1.49% | 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 |