Ooh!Media Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	1.380	1.405	1.380	1.405	1.243	447,303
2023-09-20	1.350	1.385	1.350	1.380	1.221	848,622
2023-09-19	1.390	1.390	1.350	1.355	1.199	612,770
2023-09-18	1.390	1.415	1.370	1.380	1.221	1,648,496
2023-09-15	1.410	1.410	1.378	1.385	1.226	2,596,442
2023-09-14	1.370	1.408	1.370	1.400	1.239	267,274
2023-09-13	1.370	1.415	1.370	1.410	1.248	384,366
2023-09-12	1.395	1.400	1.385	1.395	1.234	588,721
2023-09-11	1.425	1.425	1.390	1.405	1.243	676,384
2023-09-08	1.430	1.435	1.405	1.435	1.270	524,486
2023-09-07	1.445	1.445	1.405	1.425	1.261	376,925
2023-09-06	1.440	1.460	1.435	1.450	1.283	1,121,860
2023-09-05	1.450	1.458	1.415	1.445	1.279	273,649
2023-09-04	1.480	1.480	1.435	1.470	1.301	483,489
2023-09-01	1.475	1.485	1.460	1.480	1.310	445,572
2023-08-31	1.465	1.480	1.430	1.460	1.292	1,915,395
2023-08-30	1.450	1.480	1.450	1.480	1.310	509,110
2023-08-29	1.450	1.485	1.438	1.470	1.285	488,711
2023-08-28	1.520	1.520	1.445	1.485	1.298	319,350
2023-08-25	1.520	1.520	1.470	1.495	1.307	1,507,223
2023-08-24	1.480	1.515	1.475	1.505	1.316	628,804
2023-08-23	1.450	1.490	1.450	1.490	1.303	901,702
2023-08-22	1.450	1.475	1.440	1.465	1.281	4,280,351
2023-08-21	1.430	1.490	1.400	1.450	1.268	2,858,744
2023-08-18	1.420	1.420	1.350	1.370	1.198	699,116
2023-08-17	1.310	1.435	1.310	1.395	1.220	368,097
2023-08-16	1.375	1.415	1.375	1.415	1.237	278,170
2023-08-15	1.405	1.460	1.405	1.425	1.246	904,288
2023-08-14	1.435	1.440	1.418	1.425	1.246	663,363
2023-08-11	1.450	1.485	1.435	1.440	1.259	576,616
2023-08-10	1.395	1.465	1.395	1.440	1.259	1,736,289
2023-08-09	1.345	1.390	1.330	1.390	1.215	644,058
2023-08-08	1.430	1.435	1.383	1.395	1.220	569,055
2023-08-07	1.400	1.443	1.400	1.430	1.250	741,730
2023-08-04	1.380	1.415	1.368	1.400	1.224	569,431
2023-08-03	1.405	1.413	1.380	1.395	1.220	550,787
2023-08-02	1.380	1.415	1.360	1.410	1.233	687,960
2023-08-01	1.370	1.410	1.370	1.410	1.233	876,549
2023-07-31	1.370	1.395	1.370	1.395	1.220	512,051
2023-07-28	1.370	1.390	1.350	1.375	1.202	398,542
2023-07-27	1.330	1.385	1.330	1.385	1.211	566,381
2023-07-26	1.340	1.355	1.325	1.355	1.185	1,147,352
2023-07-25	1.270	1.340	1.270	1.340	1.172	344,912
2023-07-24	1.305	1.330	1.290	1.330	1.163	222,420
2023-07-21	1.300	1.318	1.280	1.310	1.145	496,987
2023-07-20	1.330	1.345	1.310	1.310	1.145	336,102
2023-07-19	1.300	1.345	1.300	1.335	1.167	774,190
2023-07-18	1.250	1.295	1.250	1.290	1.128	502,647
2023-07-17	1.280	1.290	1.250	1.290	1.128	719,716
2023-07-14	1.255	1.285	1.255	1.285	1.123	601,302
2023-07-13	1.245	1.265	1.225	1.250	1.093	679,870
2023-07-12	1.200	1.265	1.200	1.240	1.084	418,987
2023-07-11	1.240	1.263	1.240	1.245	1.089	843,935
2023-07-10	1.260	1.265	1.240	1.245	1.089	225,847
2023-07-07	1.240	1.260	1.235	1.250	1.093	691,832
2023-07-06	1.260	1.265	1.240	1.265	1.106	733,253
2023-07-05	1.250	1.255	1.215	1.245	1.089	415,703
2023-07-04	1.210	1.245	1.210	1.235	1.080	608,838
2023-07-03	1.180	1.225	1.175	1.220	1.067	719,434
2023-06-30	1.200	1.200	1.165	1.180	1.032	961,606

← NewerPage 14 of 22 · 1,269 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.