Ooh!Media Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	1.195	1.220	1.195	1.205	1.022	574,590
2022-07-14	1.200	1.230	1.195	1.200	1.018	990,165
2022-07-13	1.235	1.240	1.168	1.200	1.018	8,566,286
2022-07-12	1.200	1.208	1.180	1.180	1.001	844,664
2022-07-11	1.255	1.255	1.205	1.215	1.031	194,422
2022-07-08	1.230	1.270	1.230	1.260	1.069	681,880
2022-07-07	1.230	1.235	1.210	1.225	1.039	547,586
2022-07-06	1.200	1.285	1.195	1.230	1.044	2,817,723
2022-07-05	1.230	1.250	1.220	1.225	1.039	1,920,662
2022-07-04	1.240	1.245	1.210	1.245	1.056	467,990
2022-07-01	1.220	1.230	1.180	1.180	1.001	685,781
2022-06-30	1.210	1.230	1.205	1.210	1.027	1,490,964
2022-06-29	1.235	1.245	1.205	1.215	1.031	930,234
2022-06-28	1.200	1.255	1.200	1.245	1.056	3,615,053
2022-06-27	1.160	1.210	1.135	1.205	1.022	3,524,314
2022-06-24	1.100	1.130	1.090	1.115	0.946	716,250
2022-06-23	1.060	1.080	1.040	1.075	0.912	10,794,316
2022-06-22	1.135	1.145	1.075	1.080	0.916	877,474
2022-06-21	1.115	1.145	1.115	1.145	0.971	1,503,812
2022-06-20	1.120	1.125	1.090	1.110	0.942	1,708,411
2022-06-17	1.090	1.130	1.065	1.130	0.959	3,203,921
2022-06-16	1.090	1.113	1.085	1.105	0.938	1,760,842
2022-06-15	1.080	1.080	1.050	1.070	0.908	2,999,973
2022-06-14	1.120	1.120	1.060	1.080	0.916	3,558,302
2022-06-10	1.160	1.185	1.150	1.155	0.980	2,970,657
2022-06-09	1.180	1.220	1.175	1.210	1.027	2,955,192
2022-06-08	1.265	1.265	1.200	1.200	1.018	4,161,028
2022-06-07	1.330	1.330	1.265	1.270	1.078	3,408,605
2022-06-06	1.380	1.380	1.333	1.340	1.137	1,331,391
2022-06-03	1.390	1.420	1.380	1.390	1.179	1,343,782
2022-06-02	1.420	1.420	1.355	1.390	1.179	2,460,108
2022-06-01	1.380	1.405	1.365	1.405	1.192	2,560,596
2022-05-31	1.395	1.415	1.353	1.380	1.171	6,457,071
2022-05-30	1.390	1.410	1.365	1.405	1.192	1,274,637
2022-05-27	1.420	1.460	1.380	1.390	1.179	2,258,496
2022-05-26	1.445	1.465	1.400	1.400	1.188	1,705,849
2022-05-25	1.475	1.490	1.405	1.415	1.201	4,268,704
2022-05-24	1.530	1.530	1.470	1.490	1.264	2,327,107
2022-05-23	1.510	1.530	1.485	1.520	1.290	1,535,475
2022-05-20	1.510	1.530	1.500	1.510	1.281	626,000
2022-05-19	1.485	1.530	1.480	1.515	1.285	1,563,210
2022-05-18	1.515	1.530	1.465	1.525	1.294	2,593,068
2022-05-17	1.505	1.530	1.503	1.510	1.281	2,148,185
2022-05-16	1.500	1.525	1.470	1.515	1.285	2,558,353
2022-05-13	1.440	1.495	1.410	1.465	1.243	3,507,148
2022-05-12	1.510	1.550	1.470	1.480	1.256	2,025,118
2022-05-11	1.525	1.545	1.510	1.520	1.290	2,208,106
2022-05-10	1.530	1.540	1.470	1.525	1.294	4,346,932
2022-05-09	1.610	1.630	1.533	1.550	1.315	1,632,125
2022-05-06	1.610	1.680	1.595	1.665	1.413	3,249,701
2022-05-05	1.655	1.720	1.640	1.665	1.413	3,824,581
2022-05-04	1.590	1.678	1.585	1.660	1.408	3,097,549
2022-05-03	1.585	1.600	1.570	1.590	1.349	1,139,565
2022-05-02	1.565	1.583	1.540	1.555	1.319	1,428,818
2022-04-29	1.560	1.595	1.550	1.560	1.324	1,002,712
2022-04-28	1.530	1.550	1.525	1.535	1.302	2,459,524
2022-04-27	1.530	1.540	1.510	1.530	1.298	878,439
2022-04-26	1.570	1.575	1.545	1.560	1.324	880,796
2022-04-22	1.590	1.615	1.585	1.590	1.349	1,234,024
2022-04-21	1.640	1.650	1.618	1.620	1.374	1,753,196

← NewerPage 19 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.