Oceania Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.580	0.580	0.570	0.570	0.570	1,101
2024-03-13	0.590	0.590	0.565	0.580	0.580	23,854
2024-03-12	0.600	0.600	0.600	0.600	0.600	0
2024-03-11	0.600	0.600	0.600	0.600	0.600	132
2024-03-08	0.600	0.600	0.600	0.600	0.600	0
2024-03-07	0.595	0.600	0.595	0.600	0.600	7,043
2024-03-06	0.580	0.585	0.580	0.585	0.585	5,304
2024-03-05	0.580	0.580	0.580	0.580	0.580	2,430
2024-03-04	0.550	0.550	0.550	0.550	0.550	711
2024-03-01	0.540	0.540	0.540	0.540	0.540	0
2024-02-29	0.545	0.545	0.540	0.540	0.540	10,000
2024-02-28	0.540	0.540	0.540	0.540	0.540	279
2024-02-27	0.540	0.540	0.540	0.540	0.540	0
2024-02-26	0.540	0.540	0.540	0.540	0.540	2,000
2024-02-23	0.560	0.560	0.540	0.540	0.540	8,448
2024-02-22	0.580	0.600	0.550	0.600	0.600	3,478
2024-02-21	0.580	0.580	0.580	0.580	0.580	1,500
2024-02-20	0.625	0.625	0.620	0.620	0.620	4,874
2024-02-19	0.620	0.620	0.615	0.615	0.615	977
2024-02-16	0.615	0.615	0.615	0.615	0.615	0
2024-02-15	0.615	0.615	0.615	0.615	0.615	0
2024-02-14	0.615	0.615	0.615	0.615	0.615	0
2024-02-13	0.645	0.645	0.615	0.615	0.615	5,928
2024-02-12	0.645	0.645	0.645	0.645	0.645	0
2024-02-09	0.645	0.645	0.645	0.645	0.645	0
2024-02-08	0.645	0.645	0.645	0.645	0.645	0
2024-02-07	0.650	0.650	0.645	0.645	0.645	5,006
2024-02-06	0.645	0.645	0.645	0.645	0.645	0
2024-02-05	0.645	0.645	0.645	0.645	0.645	0
2024-02-02	0.645	0.645	0.645	0.645	0.645	0
2024-02-01	0.645	0.645	0.645	0.645	0.645	0
2024-01-31	0.645	0.645	0.645	0.645	0.645	0
2024-01-30	0.645	0.645	0.645	0.645	0.645	0
2024-01-29	0.645	0.645	0.645	0.645	0.645	0
2024-01-25	0.645	0.645	0.645	0.645	0.645	0
2024-01-24	0.645	0.645	0.645	0.645	0.645	0
2024-01-23	0.645	0.645	0.645	0.645	0.645	0
2024-01-22	0.645	0.645	0.645	0.645	0.645	70
2024-01-19	0.660	0.660	0.640	0.640	0.640	5,094
2024-01-18	0.690	0.690	0.690	0.690	0.690	0
2024-01-17	0.690	0.690	0.690	0.690	0.690	0
2024-01-16	0.690	0.690	0.690	0.690	0.690	0
2024-01-15	0.690	0.690	0.690	0.690	0.690	2
2024-01-12	0.690	0.690	0.690	0.690	0.690	1,475
2024-01-11	0.685	0.685	0.685	0.685	0.685	1,890
2024-01-10	0.690	0.695	0.685	0.685	0.685	10,400
2024-01-09	0.660	0.660	0.660	0.660	0.660	0
2024-01-08	0.660	0.660	0.660	0.660	0.660	0
2024-01-05	0.660	0.660	0.660	0.660	0.660	13
2024-01-04	0.655	0.655	0.655	0.655	0.655	0
2024-01-03	0.655	0.655	0.655	0.655	0.655	0
2024-01-02	0.655	0.655	0.655	0.655	0.655	348
2023-12-29	0.653	0.653	0.653	0.653	0.653	0
2023-12-28	0.653	0.653	0.653	0.653	0.653	0
2023-12-27	0.685	0.685	0.653	0.653	0.653	5,349
2023-12-22	0.685	0.685	0.685	0.685	0.685	0
2023-12-21	0.685	0.685	0.685	0.685	0.685	58
2023-12-20	0.695	0.695	0.685	0.685	0.685	430
2023-12-19	0.675	0.675	0.675	0.675	0.675	2
2023-12-18	0.675	0.675	0.675	0.675	0.675	1,059

← NewerPage 12 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.