Oceania Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.695	0.695	0.695	0.695	0.695	0
2023-06-29	0.690	0.705	0.690	0.695	0.695	420
2023-06-28	0.685	0.685	0.680	0.680	0.680	14,216
2023-06-27	0.690	0.690	0.680	0.680	0.680	4,000
2023-06-26	0.690	0.690	0.690	0.690	0.690	0
2023-06-23	0.690	0.690	0.690	0.690	0.690	129
2023-06-22	0.690	0.690	0.690	0.690	0.690	4
2023-06-21	0.665	0.690	0.665	0.690	0.690	2,018
2023-06-20	0.645	0.645	0.645	0.645	0.645	0
2023-06-19	0.695	0.695	0.643	0.645	0.645	7,706
2023-06-16	0.710	0.710	0.710	0.710	0.710	25
2023-06-15	0.720	0.720	0.710	0.710	0.710	1,470
2023-06-14	0.720	0.720	0.720	0.720	0.720	13
2023-06-13	0.720	0.720	0.720	0.720	0.720	2
2023-06-09	0.720	0.720	0.720	0.720	0.720	25
2023-06-08	0.720	0.720	0.720	0.720	0.720	104
2023-06-07	0.720	0.725	0.720	0.720	0.720	4,406
2023-06-06	0.705	0.705	0.705	0.705	0.705	16,813
2023-06-05	0.790	0.790	0.745	0.745	0.735	876
2023-06-02	0.790	0.790	0.790	0.790	0.779	3,027
2023-06-01	0.745	0.745	0.745	0.745	0.735	0
2023-05-31	0.745	0.745	0.745	0.745	0.735	0
2023-05-30	0.745	0.745	0.745	0.745	0.735	3
2023-05-29	0.745	0.745	0.745	0.745	0.735	0
2023-05-26	0.745	0.745	0.745	0.745	0.735	38
2023-05-25	0.750	0.750	0.745	0.745	0.735	5
2023-05-24	0.740	0.750	0.740	0.750	0.740	17,513
2023-05-23	0.695	0.695	0.695	0.695	0.685	1,000
2023-05-22	0.630	0.630	0.630	0.630	0.621	0
2023-05-19	0.630	0.630	0.630	0.630	0.621	0
2023-05-18	0.630	0.630	0.630	0.630	0.621	0
2023-05-17	0.630	0.630	0.630	0.630	0.621	0
2023-05-16	0.630	0.630	0.630	0.630	0.621	0
2023-05-15	0.630	0.630	0.630	0.630	0.621	0
2023-05-12	0.630	0.630	0.630	0.630	0.621	1,618
2023-05-11	0.650	0.650	0.650	0.650	0.641	784
2023-05-10	0.650	0.650	0.650	0.650	0.641	1,650
2023-05-09	0.620	0.620	0.620	0.620	0.611	0
2023-05-08	0.620	0.620	0.620	0.620	0.611	0
2023-05-05	0.650	0.650	0.620	0.620	0.611	30,000
2023-05-04	0.650	0.650	0.650	0.650	0.641	0
2023-05-03	0.650	0.650	0.650	0.650	0.641	4,000
2023-05-02	0.640	0.640	0.640	0.640	0.631	1,154
2023-05-01	0.635	0.635	0.635	0.635	0.626	0
2023-04-28	0.635	0.635	0.635	0.635	0.626	0
2023-04-27	0.635	0.635	0.635	0.635	0.626	1
2023-04-26	0.640	0.640	0.635	0.635	0.626	1,819
2023-04-24	0.655	0.670	0.655	0.670	0.661	14,092
2023-04-21	0.655	0.655	0.655	0.655	0.646	28
2023-04-20	0.650	0.690	0.650	0.655	0.646	12,118
2023-04-19	0.660	0.660	0.660	0.660	0.651	613
2023-04-18	0.660	0.660	0.660	0.660	0.651	0
2023-04-17	0.660	0.660	0.660	0.660	0.651	39
2023-04-14	0.675	0.675	0.660	0.660	0.651	3,237
2023-04-13	0.675	0.675	0.675	0.675	0.666	2
2023-04-12	0.690	0.690	0.690	0.690	0.680	3,493
2023-04-11	0.690	0.690	0.690	0.690	0.680	32
2023-04-06	0.690	0.690	0.690	0.690	0.680	3,472
2023-04-05	0.675	0.680	0.675	0.680	0.671	36,466
2023-04-04	0.690	0.690	0.665	0.685	0.675	46,592

← NewerPage 15 of 22 · 1,265 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.