Ooh!Media Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	1.455	1.475	1.445	1.470	1.301	1,291,155
2023-12-12	1.440	1.470	1.425	1.460	1.292	760,494
2023-12-11	1.410	1.450	1.410	1.440	1.274	788,580
2023-12-08	1.385	1.440	1.385	1.425	1.261	682,563
2023-12-07	1.380	1.405	1.368	1.395	1.234	820,423
2023-12-06	1.380	1.400	1.365	1.395	1.234	621,976
2023-12-05	1.400	1.425	1.385	1.385	1.226	948,392
2023-12-04	1.425	1.450	1.420	1.430	1.265	251,700
2023-12-01	1.433	1.450	1.420	1.440	1.274	342,030
2023-11-30	1.390	1.480	1.390	1.440	1.274	1,298,645
2023-11-29	1.440	1.450	1.420	1.450	1.283	1,340,162
2023-11-28	1.345	1.440	1.345	1.435	1.270	2,026,287
2023-11-27	1.360	1.375	1.335	1.370	1.212	262,112
2023-11-24	1.385	1.385	1.360	1.360	1.203	186,816
2023-11-23	1.350	1.385	1.350	1.385	1.226	108,851
2023-11-22	1.400	1.420	1.360	1.395	1.234	366,219
2023-11-21	1.400	1.410	1.380	1.395	1.234	616,386
2023-11-20	1.370	1.393	1.360	1.390	1.230	217,329
2023-11-17	1.385	1.410	1.375	1.380	1.221	426,300
2023-11-16	1.355	1.440	1.355	1.440	1.274	612,024
2023-11-15	1.363	1.400	1.353	1.395	1.234	502,415
2023-11-14	1.340	1.375	1.340	1.350	1.195	289,638
2023-11-13	1.340	1.350	1.330	1.350	1.195	378,190
2023-11-10	1.315	1.365	1.315	1.340	1.186	331,035
2023-11-09	1.285	1.355	1.285	1.350	1.195	288,122
2023-11-08	1.345	1.355	1.325	1.330	1.177	403,026
2023-11-07	1.320	1.345	1.320	1.335	1.181	72,114
2023-11-06	1.365	1.370	1.320	1.325	1.172	234,856
2023-11-03	1.330	1.355	1.325	1.345	1.190	265,533
2023-11-02	1.295	1.355	1.288	1.315	1.164	217,979
2023-11-01	1.330	1.330	1.280	1.280	1.133	214,129
2023-10-31	1.260	1.305	1.260	1.305	1.155	1,034,601
2023-10-30	1.275	1.280	1.240	1.265	1.119	610,631
2023-10-27	1.290	1.290	1.250	1.280	1.133	533,631
2023-10-26	1.340	1.340	1.298	1.300	1.150	509,339
2023-10-25	1.335	1.335	1.295	1.315	1.164	495,512
2023-10-24	1.350	1.368	1.330	1.340	1.186	404,429
2023-10-23	1.410	1.415	1.365	1.370	1.212	431,265
2023-10-20	1.435	1.445	1.400	1.420	1.256	988,062
2023-10-19	1.470	1.470	1.430	1.450	1.283	1,128,690
2023-10-18	1.430	1.465	1.423	1.460	1.292	1,386,250
2023-10-17	1.420	1.445	1.395	1.445	1.279	1,553,041
2023-10-16	1.450	1.450	1.385	1.420	1.256	345,707
2023-10-13	1.430	1.455	1.415	1.435	1.270	438,658
2023-10-12	1.390	1.445	1.390	1.430	1.265	936,701
2023-10-11	1.320	1.403	1.320	1.390	1.230	600,230
2023-10-10	1.360	1.395	1.305	1.380	1.221	401,974
2023-10-09	1.330	1.365	1.325	1.335	1.181	258,729
2023-10-06	1.345	1.355	1.310	1.350	1.195	284,744
2023-10-05	1.325	1.360	1.305	1.330	1.177	426,188
2023-10-04	1.400	1.400	1.315	1.320	1.168	375,480
2023-10-03	1.400	1.410	1.375	1.390	1.230	270,656
2023-10-02	1.415	1.420	1.405	1.415	1.252	130,104
2023-09-29	1.400	1.420	1.375	1.415	1.252	452,991
2023-09-28	1.445	1.445	1.400	1.400	1.239	244,369
2023-09-27	1.420	1.455	1.410	1.410	1.248	554,321
2023-09-26	1.425	1.445	1.415	1.430	1.265	216,920
2023-09-25	1.405	1.430	1.395	1.425	1.261	749,678
2023-09-22	1.395	1.415	1.365	1.415	1.252	443,802
2023-09-21	1.380	1.405	1.380	1.405	1.243	447,303

← NewerPage 13 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.