Oceania Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	0.805	0.805	0.805	0.805	0.774	0
2022-10-11	0.805	0.805	0.805	0.805	0.774	0
2022-10-10	0.805	0.805	0.805	0.805	0.774	34
2022-10-07	0.760	0.760	0.760	0.760	0.731	0
2022-10-06	0.760	0.760	0.760	0.760	0.731	0
2022-10-05	0.760	0.760	0.760	0.760	0.731	0
2022-10-04	0.760	0.760	0.760	0.760	0.731	0
2022-10-03	0.760	0.760	0.760	0.760	0.731	0
2022-09-30	0.780	0.790	0.760	0.760	0.731	8,107
2022-09-29	0.800	0.800	0.800	0.800	0.770	0
2022-09-28	0.800	0.800	0.800	0.800	0.770	1,250
2022-09-27	0.850	0.850	0.850	0.850	0.818	0
2022-09-26	0.850	0.850	0.850	0.850	0.818	153
2022-09-23	0.800	0.800	0.800	0.800	0.770	10,000
2022-09-21	0.830	0.830	0.830	0.830	0.798	0
2022-09-20	0.850	0.850	0.830	0.830	0.798	13,614
2022-09-19	0.850	0.850	0.850	0.850	0.818	0
2022-09-16	0.850	0.850	0.850	0.850	0.818	0
2022-09-15	0.850	0.850	0.850	0.850	0.818	0
2022-09-14	0.850	0.850	0.850	0.850	0.818	14,364
2022-09-13	0.880	0.880	0.875	0.875	0.842	5,129
2022-09-12	0.875	0.875	0.875	0.875	0.842	0
2022-09-09	0.875	0.875	0.875	0.875	0.842	0
2022-09-08	0.875	0.875	0.875	0.875	0.842	0
2022-09-07	0.875	0.875	0.875	0.875	0.842	0
2022-09-06	0.875	0.875	0.875	0.875	0.842	0
2022-09-05	0.875	0.875	0.875	0.875	0.842	1,177
2022-09-02	0.870	0.870	0.870	0.870	0.837	0
2022-09-01	0.870	0.870	0.870	0.870	0.837	0
2022-08-31	0.870	0.870	0.870	0.870	0.837	0
2022-08-30	0.870	0.870	0.870	0.870	0.837	0
2022-08-29	0.925	0.925	0.870	0.870	0.837	2,801
2022-08-26	0.905	0.905	0.905	0.905	0.871	0
2022-08-25	0.905	0.905	0.905	0.905	0.871	0
2022-08-24	0.890	0.910	0.890	0.905	0.871	1,530
2022-08-23	0.900	0.900	0.900	0.900	0.866	3,332
2022-08-22	0.945	0.945	0.935	0.935	0.899	2,865
2022-08-19	0.935	0.935	0.935	0.935	0.899	18
2022-08-18	0.935	0.935	0.935	0.935	0.899	0
2022-08-17	0.935	0.935	0.935	0.935	0.899	0
2022-08-16	0.935	0.935	0.935	0.935	0.899	2,006
2022-08-15	0.920	0.920	0.920	0.920	0.885	0
2022-08-12	0.920	0.920	0.915	0.920	0.885	23,458
2022-08-11	0.920	0.920	0.920	0.920	0.885	645
2022-08-10	0.910	0.910	0.910	0.910	0.875	31
2022-08-09	0.920	0.920	0.895	0.895	0.861	47
2022-08-08	0.915	0.915	0.915	0.915	0.880	0
2022-08-05	0.855	0.915	0.855	0.915	0.880	1,660
2022-08-04	0.900	0.900	0.900	0.900	0.866	2,010
2022-08-03	0.905	0.905	0.890	0.890	0.856	122
2022-08-02	0.885	0.885	0.880	0.880	0.846	123
2022-08-01	0.855	0.860	0.855	0.860	0.827	22,589
2022-07-29	0.830	0.850	0.830	0.833	0.801	61,156
2022-07-28	0.825	0.825	0.825	0.825	0.794	2,226
2022-07-27	0.845	0.845	0.845	0.845	0.813	0
2022-07-26	0.845	0.845	0.845	0.845	0.813	0
2022-07-25	0.845	0.845	0.845	0.845	0.813	0
2022-07-22	0.845	0.845	0.845	0.845	0.813	0
2022-07-21	0.835	0.845	0.835	0.845	0.813	1,000
2022-07-20	0.840	0.840	0.835	0.835	0.803	807

← NewerPage 18 of 22 · 1,266 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.