Ooh!Media Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	1.795	1.800	1.760	1.795	1.619	436,283
2024-03-11	1.810	1.825	1.755	1.775	1.601	307,473
2024-03-08	1.845	1.860	1.810	1.815	1.637	410,506
2024-03-07	1.835	1.840	1.815	1.840	1.660	1,089,114
2024-03-06	1.790	1.820	1.775	1.820	1.642	697,657
2024-03-05	1.760	1.803	1.758	1.800	1.624	2,612,867
2024-03-04	1.805	1.820	1.748	1.765	1.592	381,104
2024-03-01	1.850	1.850	1.810	1.830	1.651	727,609
2024-02-29	1.830	1.868	1.825	1.845	1.664	1,051,534
2024-02-28	1.825	1.845	1.785	1.835	1.655	1,832,246
2024-02-27	1.810	1.845	1.790	1.845	1.633	2,228,451
2024-02-26	1.840	1.840	1.795	1.810	1.602	1,251,309
2024-02-23	1.760	1.830	1.760	1.800	1.593	2,515,801
2024-02-22	1.810	1.835	1.775	1.795	1.588	2,441,193
2024-02-21	1.685	1.845	1.685	1.815	1.606	2,259,831
2024-02-20	1.690	1.750	1.660	1.700	1.504	2,674,160
2024-02-19	1.595	1.690	1.585	1.650	1.460	986,980
2024-02-16	1.665	1.688	1.600	1.600	1.416	4,310,231
2024-02-15	1.665	1.700	1.645	1.665	1.473	2,747,797
2024-02-14	1.730	1.730	1.635	1.650	1.460	308,790
2024-02-13	1.710	1.720	1.685	1.720	1.522	425,054
2024-02-12	1.640	1.690	1.620	1.690	1.495	741,382
2024-02-09	1.600	1.640	1.600	1.640	1.451	215,755
2024-02-08	1.615	1.635	1.615	1.620	1.433	197,903
2024-02-07	1.575	1.625	1.575	1.615	1.429	2,170,563
2024-02-06	1.600	1.600	1.585	1.600	1.416	288,784
2024-02-05	1.595	1.620	1.575	1.575	1.394	174,089
2024-02-02	1.590	1.615	1.585	1.595	1.411	325,727
2024-02-01	1.595	1.610	1.560	1.580	1.398	592,705
2024-01-31	1.590	1.623	1.590	1.600	1.416	885,576
2024-01-30	1.610	1.638	1.590	1.605	1.420	1,012,240
2024-01-29	1.600	1.620	1.580	1.595	1.411	907,065
2024-01-25	1.620	1.635	1.600	1.605	1.420	261,061
2024-01-24	1.600	1.620	1.570	1.610	1.425	845,872
2024-01-23	1.630	1.630	1.590	1.600	1.416	642,886
2024-01-22	1.640	1.645	1.605	1.625	1.438	483,476
2024-01-19	1.640	1.640	1.613	1.640	1.451	91,176
2024-01-18	1.620	1.625	1.600	1.620	1.433	334,297
2024-01-17	1.645	1.645	1.610	1.620	1.433	419,592
2024-01-16	1.630	1.645	1.610	1.630	1.442	507,498
2024-01-15	1.600	1.620	1.590	1.615	1.429	38,445
2024-01-12	1.625	1.640	1.615	1.620	1.433	351,161
2024-01-11	1.620	1.640	1.600	1.640	1.451	696,203
2024-01-10	1.620	1.620	1.575	1.610	1.425	454,037
2024-01-09	1.615	1.620	1.600	1.615	1.429	79,189
2024-01-08	1.595	1.605	1.585	1.600	1.416	526,704
2024-01-05	1.630	1.630	1.583	1.590	1.407	344,841
2024-01-04	1.595	1.635	1.595	1.635	1.447	173,255
2024-01-03	1.625	1.625	1.595	1.595	1.411	318,660
2024-01-02	1.650	1.663	1.620	1.645	1.456	349,540
2023-12-29	1.610	1.655	1.610	1.655	1.464	429,418
2023-12-28	1.640	1.660	1.613	1.630	1.442	638,474
2023-12-27	1.645	1.665	1.625	1.650	1.460	200,557
2023-12-22	1.600	1.645	1.600	1.645	1.456	418,063
2023-12-21	1.600	1.615	1.580	1.610	1.425	921,242
2023-12-20	1.560	1.625	1.555	1.610	1.425	738,476
2023-12-19	1.550	1.595	1.530	1.560	1.380	1,660,848
2023-12-18	1.560	1.580	1.545	1.550	1.372	775,261
2023-12-15	1.515	1.570	1.500	1.560	1.380	1,396,362
2023-12-14	1.500	1.535	1.500	1.530	1.354	903,927

← NewerPage 12 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.