Ooh!Media Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	1.290	1.290	1.268	1.275	1.094	555,015
2022-10-07	1.310	1.325	1.290	1.295	1.111	421,344
2022-10-06	1.305	1.325	1.290	1.310	1.124	1,248,690
2022-10-05	1.300	1.330	1.285	1.295	1.111	1,017,978
2022-10-04	1.220	1.280	1.220	1.275	1.094	915,128
2022-10-03	1.250	1.250	1.205	1.215	1.042	329,617
2022-09-30	1.200	1.240	1.175	1.225	1.051	1,010,361
2022-09-29	1.225	1.290	1.200	1.205	1.034	3,058,203
2022-09-28	1.230	1.230	1.165	1.190	1.021	2,515,040
2022-09-27	1.210	1.225	1.200	1.220	1.047	1,909,868
2022-09-26	1.215	1.230	1.180	1.205	1.034	2,151,458
2022-09-23	1.330	1.330	1.240	1.250	1.072	702,052
2022-09-21	1.340	1.340	1.295	1.330	1.141	946,121
2022-09-20	1.385	1.385	1.345	1.350	1.158	1,182,727
2022-09-19	1.385	1.385	1.345	1.350	1.158	727,459
2022-09-16	1.370	1.380	1.350	1.360	1.167	2,790,191
2022-09-15	1.400	1.400	1.360	1.365	1.171	834,079
2022-09-14	1.400	1.420	1.365	1.380	1.184	573,368
2022-09-13	1.400	1.440	1.385	1.435	1.231	526,757
2022-09-12	1.380	1.400	1.360	1.400	1.201	708,246
2022-09-09	1.370	1.385	1.345	1.385	1.188	7,292,446
2022-09-08	1.365	1.375	1.335	1.355	1.162	1,027,747
2022-09-07	1.320	1.340	1.300	1.310	1.124	2,137,541
2022-09-06	1.340	1.365	1.325	1.330	1.141	1,062,167
2022-09-05	1.350	1.358	1.330	1.335	1.145	372,444
2022-09-02	1.350	1.365	1.345	1.355	1.162	539,916
2022-09-01	1.350	1.385	1.350	1.360	1.167	796,170
2022-08-31	1.360	1.410	1.345	1.380	1.184	560,319
2022-08-30	1.355	1.385	1.345	1.370	1.162	1,170,263
2022-08-29	1.395	1.395	1.340	1.340	1.137	299,522
2022-08-26	1.460	1.460	1.400	1.400	1.188	438,511
2022-08-25	1.420	1.445	1.410	1.445	1.226	726,437
2022-08-24	1.410	1.455	1.395	1.420	1.205	1,093,914
2022-08-23	1.315	1.415	1.315	1.415	1.201	2,117,079
2022-08-22	1.260	1.360	1.250	1.340	1.137	1,823,035
2022-08-19	1.250	1.260	1.230	1.235	1.048	388,781
2022-08-18	1.255	1.270	1.253	1.260	1.069	474,921
2022-08-17	1.250	1.275	1.250	1.265	1.073	201,183
2022-08-16	1.260	1.275	1.245	1.270	1.078	522,287
2022-08-15	1.260	1.268	1.240	1.250	1.061	284,968
2022-08-12	1.240	1.270	1.230	1.250	1.061	769,144
2022-08-11	1.280	1.315	1.260	1.270	1.078	916,662
2022-08-10	1.250	1.273	1.225	1.260	1.069	1,413,387
2022-08-09	1.210	1.258	1.210	1.250	1.061	723,255
2022-08-08	1.265	1.265	1.215	1.215	1.031	781,223
2022-08-05	1.295	1.295	1.265	1.270	1.078	310,738
2022-08-04	1.270	1.315	1.255	1.300	1.103	2,412,777
2022-08-03	1.250	1.273	1.230	1.260	1.069	479,226
2022-08-02	1.220	1.260	1.215	1.260	1.069	907,884
2022-08-01	1.210	1.250	1.210	1.235	1.048	451,897
2022-07-29	1.250	1.265	1.240	1.250	1.061	610,202
2022-07-28	1.215	1.265	1.205	1.260	1.069	1,055,711
2022-07-27	1.225	1.233	1.175	1.185	1.005	2,215,328
2022-07-26	1.235	1.265	1.220	1.240	1.052	2,429,300
2022-07-25	1.220	1.245	1.220	1.235	1.048	1,418,878
2022-07-22	1.220	1.245	1.200	1.230	1.044	1,918,201
2022-07-21	1.250	1.255	1.230	1.240	1.052	1,273,504
2022-07-20	1.230	1.265	1.225	1.235	1.048	1,725,859
2022-07-19	1.235	1.260	1.225	1.230	1.044	581,786
2022-07-18	1.205	1.250	1.205	1.250	1.061	439,541

← NewerPage 18 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.