Ooh!Media Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	1.250	1.275	1.240	1.260	1.152	587,667
2024-08-30	1.255	1.275	1.255	1.260	1.152	1,041,784
2024-08-29	1.255	1.265	1.235	1.250	1.143	1,332,629
2024-08-28	1.265	1.280	1.240	1.260	1.152	1,275,489
2024-08-27	1.330	1.335	1.288	1.295	1.168	777,129
2024-08-26	1.300	1.340	1.295	1.320	1.191	669,970
2024-08-23	1.330	1.345	1.290	1.290	1.164	1,371,259
2024-08-22	1.340	1.355	1.320	1.340	1.209	2,052,579
2024-08-21	1.390	1.420	1.328	1.330	1.200	1,997,582
2024-08-20	1.415	1.430	1.395	1.425	1.285	2,966,857
2024-08-19	1.420	1.500	1.365	1.455	1.312	1,315,340
2024-08-16	1.480	1.480	1.455	1.455	1.312	253,439
2024-08-15	1.470	1.480	1.448	1.465	1.321	357,667
2024-08-14	1.445	1.480	1.440	1.455	1.312	480,900
2024-08-13	1.480	1.490	1.430	1.430	1.290	325,585
2024-08-12	1.500	1.505	1.470	1.485	1.339	198,885
2024-08-09	1.480	1.503	1.475	1.500	1.353	2,382,877
2024-08-08	1.455	1.503	1.455	1.495	1.348	690,062
2024-08-07	1.450	1.485	1.450	1.485	1.339	1,076,530
2024-08-06	1.425	1.460	1.423	1.460	1.317	584,844
2024-08-05	1.405	1.440	1.400	1.425	1.285	658,456
2024-08-02	1.460	1.460	1.430	1.455	1.312	486,008
2024-08-01	1.435	1.455	1.410	1.455	1.312	733,209
2024-07-31	1.400	1.450	1.400	1.450	1.308	476,701
2024-07-30	1.400	1.425	1.385	1.400	1.263	616,235
2024-07-29	1.390	1.415	1.390	1.405	1.267	218,784
2024-07-26	1.420	1.420	1.380	1.380	1.245	308,126
2024-07-25	1.380	1.420	1.360	1.420	1.281	944,526
2024-07-24	1.365	1.430	1.360	1.400	1.263	1,048,539
2024-07-23	1.350	1.375	1.345	1.375	1.240	187,320
2024-07-22	1.335	1.360	1.330	1.360	1.227	446,660
2024-07-19	1.340	1.345	1.325	1.345	1.213	367,797
2024-07-18	1.350	1.380	1.330	1.365	1.231	432,890
2024-07-17	1.340	1.363	1.335	1.355	1.222	2,423,170
2024-07-16	1.360	1.370	1.320	1.340	1.209	1,147,149
2024-07-15	1.400	1.400	1.365	1.375	1.240	343,422
2024-07-12	1.370	1.408	1.365	1.375	1.240	2,245,278
2024-07-11	1.340	1.370	1.340	1.355	1.222	296,639
2024-07-10	1.335	1.350	1.325	1.335	1.204	476,960
2024-07-09	1.340	1.350	1.330	1.335	1.204	319,100
2024-07-08	1.315	1.345	1.310	1.345	1.213	676,089
2024-07-05	1.355	1.355	1.310	1.315	1.186	232,341
2024-07-04	1.340	1.380	1.315	1.355	1.222	727,454
2024-07-03	1.325	1.365	1.325	1.335	1.204	352,511
2024-07-02	1.350	1.350	1.320	1.345	1.213	400,188
2024-07-01	1.375	1.375	1.325	1.345	1.213	341,078
2024-06-28	1.390	1.390	1.330	1.350	1.218	345,412
2024-06-27	1.365	1.380	1.325	1.345	1.213	902,552
2024-06-26	1.450	1.455	1.365	1.375	1.240	581,609
2024-06-25	1.480	1.480	1.405	1.440	1.299	669,830
2024-06-24	1.400	1.445	1.400	1.415	1.276	440,724
2024-06-21	1.410	1.435	1.380	1.430	1.290	889,717
2024-06-20	1.420	1.420	1.390	1.415	1.276	625,377
2024-06-19	1.375	1.410	1.370	1.400	1.263	587,369
2024-06-18	1.360	1.385	1.355	1.375	1.240	575,141
2024-06-17	1.370	1.370	1.333	1.355	1.222	563,553
2024-06-14	1.370	1.370	1.340	1.345	1.213	775,316
2024-06-13	1.350	1.380	1.340	1.370	1.236	894,470
2024-06-12	1.400	1.400	1.345	1.360	1.227	396,599
2024-06-11	1.400	1.408	1.360	1.375	1.240	843,872

← NewerPage 10 of 22 · 1,268 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.