Oceania Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.630	0.630	0.575	0.575	0.575	163
2025-05-21	0.620	0.620	0.620	0.620	0.620	0
2025-05-20	0.605	0.620	0.605	0.620	0.620	136
2025-05-19	0.600	0.610	0.585	0.610	0.610	3,328
2025-05-16	0.590	0.590	0.590	0.590	0.590	3,000
2025-05-15	0.575	0.575	0.575	0.575	0.575	0
2025-05-14	0.575	0.575	0.575	0.575	0.575	0
2025-05-13	0.575	0.575	0.575	0.575	0.575	0
2025-05-12	0.575	0.575	0.575	0.575	0.575	0
2025-05-09	0.575	0.575	0.575	0.575	0.575	0
2025-05-08	0.575	0.575	0.575	0.575	0.575	0
2025-05-07	0.575	0.575	0.575	0.575	0.575	0
2025-05-06	0.575	0.575	0.575	0.575	0.575	12,112
2025-05-05	0.585	0.585	0.585	0.585	0.585	31
2025-05-02	0.585	0.585	0.585	0.585	0.585	115
2025-05-01	0.570	0.570	0.570	0.570	0.570	0
2025-04-30	0.570	0.570	0.570	0.570	0.570	0
2025-04-29	0.570	0.570	0.570	0.570	0.570	0
2025-04-28	0.570	0.570	0.570	0.570	0.570	0
2025-04-24	0.570	0.570	0.570	0.570	0.570	0
2025-04-23	0.570	0.570	0.570	0.570	0.570	2,994
2025-04-22	0.560	0.560	0.560	0.560	0.560	0
2025-04-17	0.560	0.560	0.560	0.560	0.560	0
2025-04-16	0.560	0.560	0.560	0.560	0.560	7,130
2025-04-15	0.555	0.555	0.555	0.555	0.555	1,000
2025-04-14	0.510	0.560	0.510	0.560	0.560	6,520
2025-04-11	0.485	0.485	0.485	0.485	0.485	0
2025-04-10	0.485	0.485	0.485	0.485	0.485	0
2025-04-09	0.485	0.485	0.485	0.485	0.485	0
2025-04-08	0.550	0.550	0.485	0.485	0.485	22,265
2025-04-07	0.570	0.570	0.570	0.570	0.570	32
2025-04-04	0.575	0.575	0.575	0.575	0.575	0
2025-04-03	0.575	0.575	0.575	0.575	0.575	0
2025-04-02	0.575	0.575	0.575	0.575	0.575	18
2025-04-01	0.560	0.560	0.560	0.560	0.560	32
2025-03-31	0.545	0.545	0.545	0.545	0.545	3,000
2025-03-28	0.545	0.545	0.545	0.545	0.545	0
2025-03-27	0.545	0.545	0.545	0.545	0.545	0
2025-03-26	0.545	0.545	0.545	0.545	0.545	0
2025-03-25	0.545	0.545	0.545	0.545	0.545	0
2025-03-24	0.545	0.545	0.545	0.545	0.545	0
2025-03-21	0.545	0.545	0.545	0.545	0.545	0
2025-03-20	0.545	0.545	0.545	0.545	0.545	0
2025-03-19	0.545	0.545	0.545	0.545	0.545	0
2025-03-18	0.545	0.545	0.545	0.545	0.545	0
2025-03-17	0.605	0.605	0.545	0.545	0.545	1,157
2025-03-14	0.605	0.605	0.605	0.605	0.605	0
2025-03-13	0.605	0.605	0.605	0.605	0.605	0
2025-03-12	0.605	0.605	0.605	0.605	0.605	0
2025-03-11	0.605	0.605	0.605	0.605	0.605	0
2025-03-10	0.605	0.605	0.605	0.605	0.605	1
2025-03-07	0.605	0.615	0.605	0.615	0.615	502
2025-03-06	0.580	0.580	0.580	0.580	0.580	36,816
2025-03-05	0.600	0.600	0.580	0.580	0.580	1,000
2025-03-04	0.610	0.610	0.610	0.610	0.610	0
2025-03-03	0.595	0.610	0.595	0.610	0.610	17,127
2025-02-28	0.630	0.630	0.600	0.600	0.600	882
2025-02-27	0.635	0.635	0.635	0.635	0.635	10
2025-02-26	0.635	0.635	0.635	0.635	0.635	0
2025-02-25	0.620	0.635	0.620	0.635	0.635	1,031

← NewerPage 7 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.