Ooh!Media Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	1.200	1.228	1.185	1.205	1.054	855,371
2023-06-28	1.150	1.205	1.150	1.205	1.054	1,206,430
2023-06-27	1.130	1.155	1.120	1.145	1.001	902,350
2023-06-26	1.135	1.150	1.115	1.140	0.997	879,387
2023-06-23	1.140	1.170	1.130	1.150	1.005	2,533,487
2023-06-22	1.170	1.170	1.140	1.150	1.005	739,587
2023-06-21	1.150	1.175	1.150	1.170	1.023	4,212,593
2023-06-20	1.135	1.155	1.130	1.140	0.997	2,925,984
2023-06-19	1.170	1.170	1.135	1.135	0.992	970,436
2023-06-16	1.170	1.195	1.165	1.170	1.023	1,573,187
2023-06-15	1.170	1.185	1.170	1.175	1.027	869,109
2023-06-14	1.200	1.245	1.163	1.165	1.019	2,041,523
2023-06-13	1.220	1.235	1.178	1.185	1.036	1,936,795
2023-06-09	1.200	1.240	1.200	1.225	1.071	629,250
2023-06-08	1.250	1.260	1.230	1.230	1.075	1,018,948
2023-06-07	1.255	1.283	1.253	1.260	1.102	962,246
2023-06-06	1.240	1.295	1.235	1.280	1.119	1,579,406
2023-06-05	1.250	1.260	1.235	1.240	1.084	5,065,608
2023-06-02	1.225	1.235	1.223	1.235	1.080	2,667,358
2023-06-01	1.220	1.240	1.205	1.230	1.075	1,744,086
2023-05-31	1.190	1.233	1.185	1.220	1.067	7,739,967
2023-05-30	1.205	1.235	1.195	1.200	1.049	1,780,398
2023-05-29	1.260	1.260	1.225	1.225	1.071	971,807
2023-05-26	1.220	1.240	1.210	1.240	1.084	2,165,898
2023-05-25	1.230	1.245	1.215	1.225	1.071	861,748
2023-05-24	1.240	1.255	1.230	1.250	1.093	2,118,290
2023-05-23	1.270	1.273	1.245	1.245	1.089	405,673
2023-05-22	1.280	1.280	1.253	1.260	1.102	686,459
2023-05-19	1.285	1.295	1.265	1.285	1.123	3,236,085
2023-05-18	1.255	1.270	1.250	1.255	1.097	1,438,100
2023-05-17	1.225	1.265	1.225	1.250	1.093	1,883,438
2023-05-16	1.255	1.285	1.255	1.265	1.106	1,885,918
2023-05-15	1.300	1.303	1.240	1.275	1.115	2,027,043
2023-05-12	1.270	1.300	1.268	1.295	1.132	2,975,318
2023-05-11	1.265	1.275	1.245	1.260	1.102	5,095,140
2023-05-10	1.245	1.275	1.245	1.260	1.102	2,085,891
2023-05-09	1.260	1.270	1.220	1.260	1.102	2,675,234
2023-05-08	1.210	1.270	1.208	1.260	1.102	3,976,219
2023-05-05	1.190	1.235	1.175	1.220	1.067	3,583,987
2023-05-04	1.180	1.220	1.110	1.190	1.040	17,618,968
2023-05-03	1.075	1.370	0.980	1.240	1.084	35,150,668
2023-05-02	1.620	1.640	1.603	1.630	1.425	3,554,951
2023-05-01	1.660	1.660	1.615	1.615	1.412	2,506,323
2023-04-28	1.730	1.733	1.635	1.645	1.438	2,238,014
2023-04-27	1.680	1.720	1.675	1.720	1.504	1,512,397
2023-04-26	1.670	1.678	1.645	1.665	1.456	3,290,572
2023-04-24	1.655	1.670	1.650	1.650	1.443	855,768
2023-04-21	1.680	1.680	1.640	1.655	1.447	3,324,361
2023-04-20	1.660	1.700	1.635	1.680	1.469	3,722,831
2023-04-19	1.640	1.640	1.620	1.630	1.425	2,415,508
2023-04-18	1.660	1.660	1.625	1.640	1.434	2,186,554
2023-04-17	1.685	1.690	1.645	1.650	1.443	1,281,437
2023-04-14	1.635	1.685	1.630	1.680	1.469	1,151,533
2023-04-13	1.645	1.650	1.625	1.640	1.434	1,509,203
2023-04-12	1.640	1.653	1.625	1.650	1.443	2,386,140
2023-04-11	1.685	1.685	1.630	1.635	1.429	1,899,205
2023-04-06	1.675	1.675	1.650	1.660	1.451	1,949,218
2023-04-05	1.660	1.695	1.655	1.665	1.456	5,242,915
2023-04-04	1.690	1.690	1.635	1.650	1.443	7,743,322
2023-04-03	1.650	1.685	1.635	1.645	1.438	2,627,581

← NewerPage 15 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.