Oceania Healthcare Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.790	0.790	0.790	0.790	0.790	0
2024-09-03	0.790	0.790	0.790	0.790	0.790	0
2024-09-02	0.795	0.795	0.790	0.790	0.790	660
2024-08-30	0.800	0.800	0.800	0.800	0.800	32
2024-08-29	0.770	0.800	0.765	0.800	0.800	20,032
2024-08-28	0.745	0.745	0.745	0.745	0.745	0
2024-08-27	0.780	0.780	0.745	0.745	0.745	3,614
2024-08-26	0.770	0.775	0.770	0.775	0.775	752
2024-08-23	0.765	0.770	0.765	0.770	0.770	15
2024-08-22	0.755	0.760	0.755	0.760	0.760	15
2024-08-21	0.755	0.755	0.755	0.755	0.755	0
2024-08-20	0.750	0.755	0.750	0.755	0.755	10
2024-08-19	0.750	0.755	0.750	0.755	0.755	1,017
2024-08-16	0.730	0.750	0.720	0.750	0.750	5,306
2024-08-15	0.710	0.710	0.710	0.710	0.710	0
2024-08-14	0.710	0.710	0.710	0.710	0.710	5,053
2024-08-13	0.710	0.710	0.710	0.710	0.710	0
2024-08-12	0.710	0.710	0.710	0.710	0.710	9,002
2024-08-09	0.680	0.700	0.680	0.700	0.700	6,865
2024-08-08	0.705	0.705	0.705	0.705	0.705	0
2024-08-07	0.700	0.705	0.700	0.705	0.705	2,127
2024-08-06	0.705	0.705	0.705	0.705	0.705	0
2024-08-05	0.700	0.705	0.700	0.705	0.705	12,005
2024-08-02	0.700	0.700	0.700	0.700	0.700	17
2024-08-01	0.700	0.705	0.700	0.705	0.705	825
2024-07-31	0.700	0.705	0.700	0.705	0.705	6,854
2024-07-30	0.705	0.705	0.690	0.690	0.690	7,394
2024-07-29	0.695	0.700	0.695	0.700	0.700	11,771
2024-07-26	0.700	0.700	0.690	0.690	0.690	5,018
2024-07-25	0.705	0.705	0.705	0.705	0.705	5,000
2024-07-24	0.700	0.700	0.700	0.700	0.700	19,914
2024-07-23	0.640	0.700	0.640	0.700	0.700	17,017
2024-07-22	0.600	0.640	0.600	0.625	0.625	52,044
2024-07-19	0.560	0.560	0.560	0.560	0.560	701
2024-07-18	0.530	0.555	0.523	0.555	0.555	8,262
2024-07-17	0.535	0.535	0.535	0.535	0.535	0
2024-07-16	0.535	0.535	0.535	0.535	0.535	0
2024-07-15	0.545	0.545	0.535	0.535	0.535	8,257
2024-07-12	0.525	0.550	0.525	0.540	0.540	12,420
2024-07-11	0.475	0.500	0.475	0.495	0.495	20,710
2024-07-10	0.475	0.475	0.475	0.475	0.475	2,000
2024-07-09	0.495	0.495	0.495	0.495	0.495	1
2024-07-08	0.495	0.495	0.495	0.495	0.495	2
2024-07-05	0.495	0.495	0.495	0.495	0.495	0
2024-07-04	0.505	0.505	0.495	0.495	0.495	24,182
2024-07-03	0.500	0.500	0.500	0.500	0.500	3,400
2024-07-02	0.500	0.500	0.500	0.500	0.500	1
2024-07-01	0.500	0.500	0.500	0.500	0.500	2
2024-06-28	0.500	0.500	0.500	0.500	0.500	0
2024-06-27	0.495	0.500	0.495	0.500	0.500	18,834
2024-06-26	0.495	0.500	0.485	0.495	0.495	15,316
2024-06-25	0.500	0.500	0.500	0.500	0.500	1
2024-06-24	0.495	0.505	0.485	0.500	0.500	39,509
2024-06-21	0.495	0.495	0.495	0.495	0.495	0
2024-06-20	0.495	0.495	0.495	0.495	0.495	45
2024-06-19	0.500	0.500	0.500	0.500	0.500	0
2024-06-18	0.485	0.500	0.485	0.500	0.500	25,128
2024-06-17	0.485	0.485	0.485	0.485	0.485	0
2024-06-14	0.500	0.500	0.480	0.485	0.485	33,429
2024-06-13	0.485	0.485	0.485	0.485	0.485	0

← NewerPage 10 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-06	0.0104 NZD
2022-12-05	0.0190 NZD
2022-06-06	0.0177 NZD
2021-12-03	0.0171 NZD
2021-06-07	0.0165 NZD
2021-02-09	0.0103 NZD
2020-07-31	0.0095 NZD
2020-02-07	0.0188 NZD
2019-08-09	0.0212 NZD
2019-02-08	0.0170 NZD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.