Ooh!Media Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.660	1.665	1.660	1.660	1.660	2,438,564
2026-10-15	1.665	1.665	1.660	1.660	1.660	1,869,618
2026-10-14	1.660	1.665	1.660	1.665	1.665	946,262
2026-10-13	1.665	1.665	1.660	1.660	1.660	4,505,852
2026-10-12	1.660	1.663	1.660	1.660	1.660	1,210,282
2026-10-09	1.660	1.665	1.660	1.660	1.660	639,666
2026-10-08	1.660	1.665	1.660	1.660	1.660	1,436,015
2026-10-07	1.665	1.665	1.660	1.665	1.665	3,569,471
2026-10-06	1.665	1.665	1.660	1.660	1.660	1,033,610
2026-10-05	1.660	1.665	1.660	1.660	1.660	1,079,487
2026-10-02	1.660	1.665	1.660	1.665	1.665	917,714
2026-10-01	1.660	1.665	1.660	1.660	1.660	3,676,306
2026-09-30	1.660	1.665	1.660	1.665	1.665	7,188,979
2026-09-29	1.670	1.670	1.660	1.665	1.665	7,378,260
2026-09-28	1.670	1.670	1.655	1.660	1.660	1,862,092
2026-09-25	1.660	1.660	1.655	1.655	1.655	384,540
2026-09-24	1.650	1.665	1.650	1.655	1.655	2,582,596
2026-09-23	1.655	1.655	1.650	1.650	1.650	4,889,151
2026-09-22	1.650	1.660	1.645	1.650	1.650	7,948,570
2026-09-21	1.650	1.650	1.645	1.650	1.650	870,659
2026-09-18	1.650	1.650	1.645	1.650	1.650	6,607,477
2026-09-17	1.650	1.650	1.645	1.650	1.650	1,137,256
2026-09-16	1.650	1.650	1.645	1.650	1.650	4,317,687
2026-09-15	1.645	1.650	1.645	1.650	1.650	791,874
2026-09-14	1.645	1.648	1.640	1.645	1.645	2,599,165
2026-09-11	1.640	1.645	1.640	1.645	1.645	1,828,772
2026-09-10	1.640	1.645	1.635	1.645	1.645	6,629,541
2026-09-09	1.640	1.645	1.635	1.635	1.635	3,585,585
2026-09-08	1.640	1.645	1.635	1.640	1.640	9,973,905
2026-09-07	1.635	1.640	1.635	1.635	1.635	1,979,600
2026-09-04	1.640	1.640	1.635	1.635	1.635	2,072,432
2026-09-03	1.635	1.640	1.635	1.635	1.635	5,854,016
2026-09-02	1.635	1.640	1.635	1.640	1.640	4,463,695
2026-09-01	1.640	1.640	1.635	1.635	1.635	11,084,141
2026-08-31	1.640	1.640	1.635	1.635	1.635	2,995,825
2026-08-28	1.640	1.640	1.635	1.640	1.640	310,723
2026-08-27	1.635	1.640	1.635	1.640	1.640	23,585,616
2026-08-26	1.640	1.640	1.635	1.635	1.635	2,215,491
2026-08-25	1.655	1.660	1.655	1.660	1.640	4,103,163
2026-08-24	1.655	1.660	1.655	1.660	1.640	6,353,498
2026-08-21	1.655	1.660	1.655	1.655	1.635	1,573,263
2026-08-20	1.655	1.660	1.655	1.660	1.640	2,181,150
2026-08-19	1.655	1.660	1.655	1.655	1.635	996,163
2026-08-18	1.660	1.660	1.655	1.655	1.635	6,796,391
2026-08-17	1.660	1.665	1.655	1.660	1.640	38,401,762
2026-08-14	1.660	1.665	1.655	1.665	1.645	8,551,256
2026-08-13	1.660	1.660	1.655	1.660	1.640	1,998,687
2026-08-12	1.660	1.665	1.655	1.660	1.640	11,823,117
2026-08-11	1.660	1.668	1.655	1.660	1.640	47,035,355
2026-08-10	1.655	1.668	1.650	1.660	1.640	62,182,785
2026-08-07	1.600	1.600	1.580	1.590	1.571	666,234
2026-08-06	1.635	1.635	1.595	1.600	1.581	599,060
2026-08-05	1.590	1.615	1.575	1.615	1.596	1,411,912
2026-08-04	1.575	1.585	1.570	1.585	1.566	521,138
2026-08-03	1.545	1.575	1.535	1.575	1.556	172,923
2026-07-31	1.530	1.560	1.530	1.550	1.531	609,744
2026-07-30	1.555	1.560	1.530	1.540	1.521	423,659
2026-07-29	1.530	1.555	1.525	1.545	1.526	522,969
2026-07-28	1.520	1.535	1.515	1.525	1.507	391,751
2026-07-27	1.545	1.545	1.510	1.535	1.517	447,577

Page 1 of 22 · 1,267 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-26	0.0200 AUD
2026-02-25	0.0400 AUD
2025-08-27	0.0225 AUD
2025-03-05	0.0350 AUD
2024-08-28	0.0175 AUD
2024-02-28	0.0350 AUD
2023-08-30	0.0175 AUD
2023-03-01	0.0300 AUD
2022-08-31	0.0150 AUD
2022-03-02	0.0100 AUD
2020-02-28	0.0612 AUD
2019-08-29	0.0285 AUD
2019-03-04	0.0612 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.