Ooh!Media Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	1.375	1.435	1.375	1.405	1.267	285,902
2024-06-06	1.380	1.440	1.380	1.425	1.285	429,050
2024-06-05	1.405	1.425	1.405	1.420	1.281	648,353
2024-06-04	1.465	1.465	1.390	1.390	1.254	584,330
2024-06-03	1.425	1.470	1.420	1.470	1.326	566,976
2024-05-31	1.455	1.455	1.395	1.425	1.285	2,108,576
2024-05-30	1.375	1.470	1.375	1.450	1.308	1,109,243
2024-05-29	1.500	1.500	1.425	1.425	1.285	616,659
2024-05-28	1.500	1.500	1.470	1.470	1.326	715,300
2024-05-27	1.475	1.510	1.470	1.490	1.344	484,344
2024-05-24	1.480	1.495	1.460	1.485	1.339	822,833
2024-05-23	1.515	1.545	1.495	1.500	1.353	584,718
2024-05-22	1.560	1.563	1.530	1.535	1.384	1,512,378
2024-05-21	1.585	1.600	1.550	1.550	1.398	2,058,716
2024-05-20	1.610	1.625	1.585	1.595	1.439	661,710
2024-05-17	1.600	1.630	1.590	1.610	1.452	970,276
2024-05-16	1.630	1.690	1.590	1.615	1.457	868,578
2024-05-15	1.640	1.655	1.600	1.655	1.493	498,379
2024-05-14	1.645	1.650	1.620	1.625	1.466	337,890
2024-05-13	1.670	1.680	1.650	1.660	1.497	785,780
2024-05-10	1.735	1.735	1.645	1.665	1.502	292,585
2024-05-09	1.750	1.775	1.720	1.735	1.565	753,119
2024-05-08	1.775	1.780	1.745	1.750	1.578	355,681
2024-05-07	1.680	1.785	1.675	1.775	1.601	1,115,802
2024-05-06	1.690	1.695	1.655	1.660	1.497	2,491,240
2024-05-03	1.695	1.695	1.665	1.680	1.515	405,454
2024-05-02	1.675	1.675	1.645	1.660	1.497	329,879
2024-05-01	1.640	1.680	1.640	1.680	1.515	336,582
2024-04-30	1.640	1.675	1.640	1.675	1.511	243,355
2024-04-29	1.600	1.695	1.600	1.695	1.529	425,078
2024-04-26	1.635	1.655	1.620	1.645	1.484	264,384
2024-04-24	1.655	1.665	1.620	1.645	1.484	453,075
2024-04-23	1.620	1.688	1.620	1.665	1.502	338,992
2024-04-22	1.610	1.680	1.610	1.670	1.506	314,550
2024-04-19	1.620	1.630	1.600	1.620	1.461	188,626
2024-04-18	1.670	1.670	1.635	1.650	1.488	303,868
2024-04-17	1.675	1.675	1.640	1.655	1.493	463,536
2024-04-16	1.690	1.690	1.630	1.645	1.484	224,261
2024-04-15	1.705	1.705	1.640	1.655	1.493	516,103
2024-04-12	1.700	1.735	1.700	1.705	1.538	248,524
2024-04-11	1.700	1.730	1.685	1.725	1.556	381,906
2024-04-10	1.735	1.745	1.700	1.700	1.533	462,148
2024-04-09	1.760	1.763	1.735	1.745	1.574	288,768
2024-04-08	1.770	1.795	1.765	1.765	1.592	264,926
2024-04-05	1.745	1.770	1.725	1.755	1.583	426,474
2024-04-04	1.720	1.775	1.695	1.755	1.583	855,417
2024-04-03	1.780	1.780	1.640	1.680	1.515	494,523
2024-04-02	1.780	1.790	1.748	1.770	1.596	545,143
2024-03-28	1.775	1.780	1.760	1.780	1.605	744,276
2024-03-27	1.740	1.760	1.728	1.760	1.587	356,479
2024-03-26	1.755	1.768	1.745	1.760	1.587	605,562
2024-03-25	1.720	1.765	1.720	1.765	1.592	544,153
2024-03-22	1.820	1.820	1.725	1.735	1.565	406,107
2024-03-21	1.770	1.808	1.755	1.800	1.624	1,863,632
2024-03-20	1.720	1.755	1.715	1.755	1.583	1,372,792
2024-03-19	1.730	1.765	1.698	1.705	1.538	3,270,624
2024-03-18	1.770	1.785	1.730	1.730	1.560	573,514
2024-03-15	1.785	1.785	1.745	1.750	1.578	1,663,953
2024-03-14	1.805	1.810	1.775	1.775	1.601	472,136
2024-03-13	1.800	1.820	1.800	1.820	1.642	1,506,684

← NewerPage 11 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.