Waterco Limited (ASX:WAT)
Australia · Delayed Price · Currency is AUD 7.20
0.00 (0.00%)
Oct 29, 2026, 11:05 AM AEDT
Waterco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.84% | 91 |
| Oct 28, 2026 | 7.18 | 7.20 | 7.18 | 7.20 | 7.07 | 4.35% | 4,110 |
| Oct 27, 2026 | 6.98 | 6.99 | 6.89 | 6.90 | 6.78 | 0.73% | 1,184 |
| Oct 26, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.73 | 0.07% | 539 |
| Oct 23, 2026 | 6.85 | 6.85 | 6.84 | 6.85 | 6.72 | 0.07% | 942 |
| Oct 22, 2026 | 6.87 | 6.87 | 6.75 | 6.84 | 6.72 | -0.29% | 1,028 |
| Oct 21, 2026 | 6.87 | 6.88 | 6.86 | 6.86 | 6.74 | - | 1,028 |
| Oct 20, 2026 | 6.87 | 6.87 | 6.74 | 6.86 | 6.74 | 3.94% | 257 |
| Oct 19, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.48 | - | 240 |
| Oct 16, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.48 | 1.54% | 1,327 |
| Oct 15, 2026 | 6.51 | 6.51 | 6.50 | 6.50 | 6.38 | -1.52% | 1,384 |
| Oct 14, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.48 | 4.76% | 1,363 |
| Oct 13, 2026 | 6.31 | 6.31 | 6.30 | 6.30 | 6.19 | -0.79% | 2,284 |
| Oct 12, 2026 | 6.36 | 6.36 | 6.35 | 6.35 | 6.24 | - | 1,641 |
| Oct 7, 2026 | 6.36 | 6.36 | 6.35 | 6.35 | 6.24 | -2.31% | 1,494 |
| Oct 6, 2026 | 6.60 | 6.60 | 6.50 | 6.50 | 6.38 | -1.52% | 5 |
| Oct 5, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.48 | 1.54% | 159 |
| Oct 2, 2026 | 6.48 | 6.50 | 6.48 | 6.50 | 6.38 | 0.31% | 524 |
| Oct 1, 2026 | 6.31 | 6.60 | 6.31 | 6.48 | 6.36 | 3.68% | 2,613 |
| Sep 29, 2026 | 6.26 | 6.26 | 6.25 | 6.25 | 6.14 | 3.99% | 21 |
| Sep 28, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 5.90 | - | 593 |
| Sep 23, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 5.90 | 0.84% | 800 |
| Sep 21, 2026 | 6.01 | 6.01 | 5.96 | 5.96 | 5.85 | -0.67% | 1,711 |
| Sep 4, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.89 | 2.56% | 700 |
| Sep 1, 2026 | 5.82 | 5.85 | 5.80 | 5.85 | 5.74 | 0.69% | 1,898 |
| Aug 31, 2026 | 5.61 | 5.81 | 5.61 | 5.81 | 5.71 | 5.64% | 6,679 |
| Aug 28, 2026 | 5.57 | 5.64 | 5.50 | 5.50 | 5.40 | - | 144 |
| Aug 26, 2026 | 5.51 | 5.51 | 5.50 | 5.50 | 5.40 | -0.18% | 907 |
| Aug 20, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.41 | 0.18% | 7 |
| Aug 18, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.40 | - | 5,011 |
| Aug 17, 2026 | 5.76 | 5.76 | 5.50 | 5.50 | 5.40 | -4.51% | 377 |
| Aug 14, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.66 | 1.23% | 48 |
| Aug 13, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.59 | -0.18% | 1 |
| Aug 11, 2026 | 5.70 | 5.75 | 5.70 | 5.70 | 5.60 | -0.18% | 104 |
| Aug 10, 2026 | 5.66 | 5.71 | 5.66 | 5.71 | 5.61 | 4.58% | 184 |
| Aug 7, 2026 | 5.39 | 5.46 | 5.39 | 5.46 | 5.36 | 1.30% | 589 |
| Aug 5, 2026 | 5.39 | 5.40 | 5.39 | 5.39 | 5.29 | 0.19% | 481 |
| Aug 4, 2026 | 5.38 | 5.39 | 5.38 | 5.38 | 5.28 | - | 15,887 |
| Jul 31, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.28 | 0.94% | 22,787 |
| Jul 29, 2026 | 5.38 | 5.38 | 5.33 | 5.33 | 5.23 | -0.93% | 7,985 |
| Jul 28, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.28 | - | 12,600 |
| Jul 27, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.28 | - | 10,002 |
| Jul 24, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.28 | 2.09% | 5,000 |
| Jul 22, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.17 | 1.35% | 405 |
| Jul 21, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.11 | 2.97% | 700 |
| Jul 20, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.96 | 1.00% | 7 |
| Jul 13, 2026 | 5.01 | 5.01 | 5.00 | 5.00 | 4.91 | -0.20% | 3,746 |
| Jul 10, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 4.92 | - | 1 |
| Jul 8, 2026 | 5.26 | 5.26 | 5.01 | 5.01 | 4.92 | -3.65% | 191 |
| Jul 6, 2026 | 5.20 | 5.20 | 5.19 | 5.20 | 5.11 | 1.96% | 12,238 |