Ooh!Media Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	1.310	1.340	1.305	1.325	1.137	412,201
2023-01-04	1.300	1.300	1.295	1.300	1.115	450,120
2023-01-03	1.285	1.315	1.275	1.300	1.115	183,351
2022-12-30	1.265	1.308	1.265	1.285	1.102	392,655
2022-12-29	1.280	1.290	1.260	1.290	1.107	129,273
2022-12-28	1.305	1.305	1.280	1.280	1.098	67,923
2022-12-23	1.285	1.310	1.280	1.300	1.115	354,020
2022-12-22	1.300	1.330	1.293	1.320	1.132	363,238
2022-12-21	1.280	1.300	1.245	1.295	1.111	598,912
2022-12-20	1.340	1.340	1.260	1.260	1.081	532,049
2022-12-19	1.310	1.330	1.285	1.320	1.132	721,203
2022-12-16	1.310	1.340	1.290	1.340	1.149	939,221
2022-12-15	1.260	1.335	1.260	1.310	1.124	1,859,023
2022-12-14	1.300	1.320	1.280	1.310	1.124	464,319
2022-12-13	1.255	1.320	1.255	1.310	1.124	945,971
2022-12-12	1.240	1.273	1.235	1.255	1.077	625,278
2022-12-09	1.260	1.265	1.235	1.250	1.072	888,529
2022-12-08	1.300	1.310	1.265	1.270	1.089	463,475
2022-12-07	1.290	1.305	1.265	1.300	1.115	455,173
2022-12-06	1.300	1.315	1.295	1.300	1.115	601,616
2022-12-05	1.345	1.350	1.300	1.310	1.124	461,940
2022-12-02	1.355	1.360	1.325	1.340	1.149	702,681
2022-12-01	1.360	1.385	1.340	1.355	1.162	801,431
2022-11-30	1.275	1.360	1.270	1.360	1.167	2,611,579
2022-11-29	1.295	1.295	1.265	1.285	1.102	365,547
2022-11-28	1.260	1.278	1.255	1.265	1.085	362,300
2022-11-25	1.240	1.310	1.240	1.260	1.081	1,273,264
2022-11-24	1.235	1.283	1.235	1.275	1.094	445,850
2022-11-23	1.260	1.260	1.230	1.250	1.072	379,317
2022-11-22	1.220	1.260	1.220	1.250	1.072	412,786
2022-11-21	1.260	1.260	1.228	1.240	1.064	678,741
2022-11-18	1.255	1.265	1.240	1.240	1.064	361,904
2022-11-17	1.250	1.255	1.240	1.255	1.077	257,061
2022-11-16	1.250	1.255	1.230	1.235	1.059	707,060
2022-11-15	1.275	1.288	1.250	1.255	1.077	1,046,621
2022-11-14	1.290	1.290	1.245	1.260	1.081	821,836
2022-11-11	1.280	1.305	1.255	1.290	1.107	1,304,546
2022-11-10	1.235	1.265	1.215	1.230	1.055	793,479
2022-11-09	1.240	1.280	1.240	1.270	1.089	415,174
2022-11-08	1.240	1.263	1.225	1.260	1.081	1,437,471
2022-11-07	1.340	1.340	1.245	1.250	1.072	684,018
2022-11-04	1.305	1.305	1.270	1.295	1.111	955,701
2022-11-03	1.305	1.325	1.285	1.305	1.119	1,005,029
2022-11-02	1.295	1.335	1.283	1.305	1.119	2,066,588
2022-11-01	1.250	1.295	1.250	1.285	1.102	1,037,015
2022-10-31	1.245	1.270	1.245	1.265	1.085	441,905
2022-10-28	1.260	1.275	1.230	1.230	1.055	374,333
2022-10-27	1.305	1.305	1.255	1.270	1.089	3,486,531
2022-10-26	1.285	1.305	1.265	1.305	1.119	635,638
2022-10-25	1.215	1.285	1.205	1.285	1.102	1,934,784
2022-10-24	1.250	1.250	1.183	1.195	1.025	1,423,746
2022-10-21	1.220	1.245	1.200	1.200	1.029	3,181,521
2022-10-20	1.200	1.210	1.185	1.190	1.021	358,979
2022-10-19	1.220	1.235	1.205	1.210	1.038	880,039
2022-10-18	1.220	1.230	1.210	1.215	1.042	2,605,618
2022-10-17	1.200	1.215	1.200	1.210	1.038	591,021
2022-10-14	1.215	1.220	1.170	1.210	1.038	2,413,832
2022-10-13	1.275	1.275	1.190	1.190	1.021	749,384
2022-10-12	1.220	1.245	1.208	1.230	1.055	1,360,408
2022-10-11	1.220	1.285	1.220	1.225	1.051	694,122

← NewerPage 17 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.