Ooh!Media Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	1.600	1.650	1.550	1.625	1.421	3,145,002
2023-03-30	1.555	1.605	1.548	1.570	1.373	3,610,438
2023-03-29	1.590	1.590	1.560	1.565	1.368	2,283,825
2023-03-28	1.570	1.600	1.550	1.585	1.386	1,898,242
2023-03-27	1.585	1.605	1.560	1.575	1.377	1,304,490
2023-03-24	1.570	1.585	1.530	1.585	1.386	1,395,949
2023-03-23	1.570	1.580	1.545	1.575	1.377	1,806,423
2023-03-22	1.620	1.620	1.565	1.575	1.377	1,105,513
2023-03-21	1.600	1.625	1.570	1.575	1.377	1,288,978
2023-03-20	1.585	1.630	1.568	1.595	1.395	2,217,269
2023-03-17	1.540	1.608	1.535	1.600	1.399	3,155,024
2023-03-16	1.520	1.530	1.510	1.525	1.333	641,845
2023-03-15	1.550	1.580	1.535	1.550	1.355	1,933,321
2023-03-14	1.550	1.580	1.505	1.520	1.329	942,159
2023-03-13	1.615	1.615	1.535	1.560	1.364	2,118,499
2023-03-10	1.550	1.580	1.525	1.545	1.351	1,605,139
2023-03-09	1.600	1.628	1.580	1.605	1.403	3,587,617
2023-03-08	1.590	1.600	1.560	1.590	1.390	3,080,880
2023-03-07	1.620	1.645	1.605	1.625	1.421	2,370,383
2023-03-06	1.630	1.665	1.585	1.610	1.408	2,016,349
2023-03-03	1.600	1.625	1.580	1.620	1.416	1,348,333
2023-03-02	1.615	1.625	1.570	1.575	1.377	1,171,178
2023-03-01	1.580	1.630	1.560	1.630	1.425	1,171,723
2023-02-28	1.650	1.650	1.580	1.590	1.364	2,583,544
2023-02-27	1.635	1.665	1.603	1.630	1.398	1,820,074
2023-02-24	1.620	1.685	1.615	1.645	1.411	2,143,160
2023-02-23	1.605	1.620	1.585	1.615	1.385	2,237,180
2023-02-22	1.525	1.600	1.500	1.600	1.372	4,360,682
2023-02-21	1.535	1.565	1.525	1.530	1.312	2,470,293
2023-02-20	1.530	1.580	1.485	1.540	1.321	1,182,838
2023-02-17	1.485	1.493	1.455	1.480	1.270	613,750
2023-02-16	1.540	1.540	1.495	1.500	1.287	1,886,408
2023-02-15	1.455	1.520	1.445	1.520	1.304	684,772
2023-02-14	1.460	1.475	1.443	1.460	1.252	542,895
2023-02-13	1.470	1.480	1.435	1.475	1.265	383,364
2023-02-10	1.510	1.515	1.475	1.475	1.265	463,258
2023-02-09	1.520	1.540	1.515	1.525	1.308	676,220
2023-02-08	1.525	1.560	1.520	1.525	1.308	582,291
2023-02-07	1.535	1.555	1.520	1.520	1.304	750,866
2023-02-06	1.570	1.595	1.560	1.570	1.347	694,190
2023-02-03	1.580	1.580	1.550	1.555	1.334	626,120
2023-02-02	1.535	1.580	1.525	1.580	1.355	1,163,759
2023-02-01	1.430	1.510	1.380	1.510	1.295	1,014,302
2023-01-31	1.415	1.435	1.405	1.435	1.231	669,198
2023-01-30	1.420	1.445	1.415	1.425	1.222	644,602
2023-01-27	1.435	1.450	1.415	1.415	1.214	224,592
2023-01-25	1.390	1.430	1.390	1.425	1.222	326,015
2023-01-24	1.390	1.400	1.370	1.390	1.192	495,581
2023-01-23	1.380	1.400	1.375	1.380	1.184	247,683
2023-01-20	1.420	1.420	1.385	1.400	1.201	197,119
2023-01-19	1.380	1.415	1.375	1.410	1.210	730,144
2023-01-18	1.390	1.390	1.358	1.380	1.184	853,464
2023-01-17	1.375	1.385	1.365	1.380	1.184	629,438
2023-01-16	1.400	1.400	1.375	1.380	1.184	609,021
2023-01-13	1.375	1.400	1.370	1.385	1.188	376,131
2023-01-12	1.360	1.385	1.360	1.375	1.179	256,793
2023-01-11	1.355	1.385	1.350	1.370	1.175	284,454
2023-01-10	1.323	1.360	1.310	1.355	1.162	324,304
2023-01-09	1.300	1.340	1.300	1.335	1.145	194,411
2023-01-06	1.350	1.350	1.310	1.320	1.132	101,239

← NewerPage 16 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.