Oceania Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	0.735	0.735	0.735	0.735	0.725	1,362
2023-01-06	0.760	0.760	0.760	0.760	0.749	0
2023-01-05	0.760	0.760	0.760	0.760	0.749	3
2023-01-04	0.760	0.760	0.760	0.760	0.749	2
2023-01-03	0.720	0.720	0.720	0.720	0.710	0
2022-12-30	0.720	0.720	0.720	0.720	0.710	0
2022-12-29	0.720	0.720	0.720	0.720	0.710	0
2022-12-28	0.720	0.720	0.720	0.720	0.710	2
2022-12-23	0.720	0.720	0.720	0.720	0.710	0
2022-12-22	0.720	0.720	0.720	0.720	0.710	3
2022-12-21	0.720	0.720	0.720	0.720	0.710	677
2022-12-20	0.730	0.775	0.720	0.720	0.710	13,659
2022-12-19	0.765	0.765	0.765	0.765	0.754	0
2022-12-16	0.765	0.765	0.765	0.765	0.754	1
2022-12-15	0.765	0.765	0.765	0.765	0.754	5
2022-12-14	0.750	0.750	0.750	0.750	0.740	0
2022-12-13	0.750	0.750	0.750	0.750	0.740	0
2022-12-12	0.750	0.750	0.750	0.750	0.740	1,197
2022-12-09	0.795	0.795	0.775	0.775	0.764	30
2022-12-08	0.795	0.795	0.795	0.795	0.784	2
2022-12-07	0.780	0.780	0.780	0.780	0.769	1,300
2022-12-06	0.805	0.805	0.805	0.805	0.794	0
2022-12-05	0.805	0.805	0.805	0.805	0.794	622
2022-12-02	0.775	0.775	0.775	0.775	0.745	0
2022-12-01	0.780	0.780	0.775	0.775	0.745	1,284
2022-11-30	0.765	0.765	0.750	0.750	0.721	268
2022-11-29	0.730	0.730	0.730	0.730	0.702	0
2022-11-28	0.730	0.730	0.730	0.730	0.702	0
2022-11-25	0.730	0.730	0.730	0.730	0.702	14
2022-11-24	0.750	0.755	0.720	0.720	0.693	2,204
2022-11-23	0.760	0.760	0.760	0.760	0.731	0
2022-11-22	0.760	0.760	0.760	0.760	0.731	0
2022-11-21	0.760	0.760	0.760	0.760	0.731	33
2022-11-18	0.725	0.725	0.725	0.725	0.697	2,140
2022-11-17	0.785	0.785	0.765	0.765	0.736	5
2022-11-16	0.825	0.825	0.785	0.785	0.755	1,486
2022-11-15	0.780	0.780	0.780	0.780	0.750	3
2022-11-14	0.775	0.780	0.775	0.780	0.750	1,058
2022-11-11	0.765	0.765	0.765	0.765	0.736	4
2022-11-10	0.765	0.765	0.765	0.765	0.736	0
2022-11-09	0.765	0.765	0.765	0.765	0.736	1,171
2022-11-08	0.725	0.725	0.725	0.725	0.697	11
2022-11-07	0.785	0.785	0.785	0.785	0.755	0
2022-11-04	0.785	0.785	0.785	0.785	0.755	0
2022-11-03	0.785	0.785	0.785	0.785	0.755	5
2022-11-02	0.745	0.745	0.745	0.745	0.717	0
2022-11-01	0.745	0.745	0.745	0.745	0.717	0
2022-10-31	0.745	0.745	0.745	0.745	0.717	0
2022-10-28	0.745	0.745	0.745	0.745	0.717	0
2022-10-27	0.745	0.745	0.745	0.745	0.717	473
2022-10-26	0.760	0.760	0.760	0.760	0.731	20,008
2022-10-25	0.780	0.780	0.770	0.770	0.741	10,007
2022-10-24	0.780	0.780	0.780	0.780	0.750	0
2022-10-21	0.780	0.780	0.780	0.780	0.750	2
2022-10-20	0.780	0.780	0.780	0.780	0.750	3
2022-10-19	0.800	0.800	0.800	0.800	0.770	0
2022-10-18	0.795	0.810	0.795	0.800	0.770	5,201
2022-10-17	0.805	0.805	0.805	0.805	0.774	0
2022-10-14	0.805	0.805	0.805	0.805	0.774	0
2022-10-13	0.805	0.805	0.805	0.805	0.774	0

← NewerPage 17 of 22 · 1,271 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.