ASX · WAT · stock
Waterco Limited (WAT) stock price history
Every ASX trading session of Waterco Limited from Mar 31, 1989 to Sep 28, 2026: 9,608 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
WAT adjusted close, 1989 to 2026
- A$7.69
- All time high, 2024
- A$6.01
- 52 week high, A$4.69 low
- 9,608
- Daily sessions since 1989
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1989 to 2026 series and minute bars.
WAT key facts
- Waterco Limited (WAT) closed at A$6.01 on Sep 28, 2026 on ASX.
- WAT's all time high close is A$7.69, set on Dec 30, 2024; its all time low close is A$0.0374 on May 31, 1991.
- WAT's 52 week range is A$4.69 to A$6.01.
- WAT returned +8.4% over the year to Sep 28, 2026 and +108.8% over five years.
- Over ten years WAT returned +414%, +17.8% a year compounded.
- WAT's deepest drawdown was -87.1% from Jan 16, 2005 to Mar 22, 2009.
- DataCedar holds 9,608 daily sessions of WAT history from Mar 31, 1989 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
WAT price chart, 1989 to 2026
WAT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.3% |
| 3 months | +15.6% |
| 6 months | +8.3% |
| Year to date | +20.1% |
| 1 year | +8.4% |
| 3 years | +54.2% |
| 5 years | +108.8% |
| 10 years | +413.9% |
| Since Mar 31, 1989 | +4,023% |
| Compound annual growth, 37.5 years | +10.4% |
WAT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$7.69 on Dec 30, 2024
- All time low close
- A$0.0374 on May 31, 1991
- 52 week high
- A$6.01 on Sep 21, 2026
- 52 week low
- A$4.69 on Nov 16, 2025
- Deepest drawdown
- -87.1% from Jan 16, 2005 to Mar 22, 2009, recovered Nov 20, 2018
- Best single session
- +47.5% on Feb 27, 1992
- Worst single session
- -26.0% on Dec 17, 2008
- Volatility, 1 year annualised
- 25.9%
- Sessions closing higher, 1 year
- 23%
- Growth of 1 since 1989
- 41.2×
- Best calendar year
- 2009, +83%
- Worst calendar year
- 1990, -70%
WAT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1989 starts on Mar 31, 1989; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$4.96 | A$6.01 | A$4.84 | A$6.01 | +20.1% | 305.6K | 188 |
| 2025 | A$7.69 | A$7.69 | A$4.69 | A$5.00 | -35.0% | 109.2K | 253 |
| 2024 | A$4.67 | A$7.69 | A$4.49 | A$7.69 | +66.3% | 274.8K | 254 |
| 2023 | A$3.73 | A$4.67 | A$3.52 | A$4.63 | +24.0% | 153.6K | 252 |
| 2022 | A$3.23 | A$3.87 | A$2.95 | A$3.73 | +15.7% | 455.3K | 251 |
| 2021 | A$2.51 | A$3.23 | A$2.45 | A$3.23 | +26.0% | 279.1K | 254 |
| 2020 | A$1.80 | A$2.57 | A$1.67 | A$2.56 | +39.0% | 741.3K | 255 |
| 2019 | A$2.03 | A$2.06 | A$1.27 | A$1.84 | -9.3% | 629.7K | 253 |
| 2018 | A$1.61 | A$2.03 | A$1.57 | A$2.03 | +25.8% | 398.6K | 253 |
| 2017 | A$1.11 | A$1.61 | A$1.11 | A$1.61 | +44.8% | 641.6K | 252 |
| 2016 | A$0.7665 | A$1.21 | A$0.7358 | A$1.11 | +45.4% | 859.1K | 253 |
| 2015 | A$0.8048 | A$0.8431 | A$0.6950 | A$0.7665 | -4.8% | 509.7K | 255 |
| 2014 | A$0.7983 | A$0.9025 | A$0.7369 | A$0.8048 | +0.8% | 564.6K | 253 |
| 2013 | A$0.6548 | A$0.8817 | A$0.6548 | A$0.7983 | +21.9% | 893.8K | 253 |
| 2012 | A$0.6997 | A$0.7465 | A$0.5560 | A$0.6548 | -6.4% | 380.7K | 253 |
| 2011 | A$0.7944 | A$0.9464 | A$0.5966 | A$0.6997 | -11.0% | 399.3K | 248 |
| 2010 | A$0.5791 | A$0.8145 | A$0.4718 | A$0.7858 | +54.3% | 829.6K | 253 |
| 2009 | A$0.3755 | A$0.6166 | A$0.2303 | A$0.5094 | +83.3% | 907.9K | 254 |
| 2008 | A$0.5065 | A$0.5065 | A$0.2704 | A$0.2779 | -42.1% | 3.1M | 254 |
| 2007 | A$1.20 | A$1.26 | A$0.4657 | A$0.4801 | -59.3% | 4.2M | 253 |
| 2006 | A$1.55 | A$1.56 | A$0.9516 | A$1.18 | -24.1% | 4M | 252 |
| 2005 | A$1.64 | A$1.81 | A$1.44 | A$1.55 | -5.4% | 1.4M | 252 |
| 2004 | A$1.02 | A$1.74 | A$0.9106 | A$1.64 | +60.8% | 2.6M | 261 |
| 2003 | A$0.6067 | A$1.04 | A$0.5688 | A$1.02 | +73.2% | 1.4M | 261 |
| 2002 | A$0.6045 | A$0.6590 | A$0.5138 | A$0.5897 | +3.0% | 2.8M | 261 |
| 2001 | A$0.6698 | A$0.6910 | A$0.5165 | A$0.5725 | -14.2% | 978.3K | 261 |
| 2000 | A$0.5354 | A$0.6698 | A$0.4409 | A$0.6676 | +24.7% | 1.4M | 261 |
| 1999 | A$0.2848 | A$0.5669 | A$0.2788 | A$0.5354 | +80.5% | 2.1M | 260 |
| 1998 | A$0.1776 | A$0.2966 | A$0.1776 | A$0.2966 | +67.0% | 0 | 260 |
| 1997 | A$0.1264 | A$0.1858 | A$0.1264 | A$0.1776 | +40.5% | 0 | 261 |
| 1996 | A$0.1970 | A$0.1970 | A$0.1264 | A$0.1264 | -35.8% | 0 | 262 |
| 1995 | A$0.2197 | A$0.2197 | A$0.1670 | A$0.1970 | -10.3% | 0 | 261 |
| 1994 | A$0.2290 | A$0.2707 | A$0.2197 | A$0.2197 | -4.1% | 0 | 260 |
| 1993 | A$0.1380 | A$0.2660 | A$0.1360 | A$0.2290 | +66.0% | 0 | 260 |
| 1992 | A$0.0767 | A$0.1440 | A$0.0767 | A$0.1380 | +80.0% | 0 | 262 |
| 1991 | A$0.0467 | A$0.0767 | A$0.0374 | A$0.0767 | +64.1% | 0 | 261 |
| 1990 | A$0.1551 | A$0.1551 | A$0.0467 | A$0.0467 | -69.9% | 0 | 261 |
| 1989 | A$0.1458 | A$0.1551 | A$0.1308 | A$0.1551 | n/a | 0 | 197 |
WAT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$6.01 | +3.4% |
| August 2026 | A$5.81 | +8.0% |
| July 2026 | A$5.38 | +7.4% |
| June 2026 | A$5.01 | -2.1% |
| May 2026 | A$5.12 | -6.1% |
| April 2026 | A$5.45 | -1.6% |
| March 2026 | A$5.54 | +12.2% |
| February 2026 | A$4.94 | -6.9% |
| January 2026 | A$5.30 | +5.9% |
| December 2025 | A$5.00 | +3.5% |
| November 2025 | A$4.84 | -4.1% |
| October 2025 | A$5.04 | -5.7% |
About the WAT data
Daily bars. 9,608 sessions from Mar 31, 1989 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 31, 1989, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/WAT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
WAT share price history
