Ooh!Media Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.545	1.545	1.505	1.520	1.502	1,361,115
2026-07-23	1.565	1.580	1.530	1.545	1.526	371,305
2026-07-22	1.565	1.580	1.550	1.580	1.561	234,967
2026-07-21	1.570	1.580	1.545	1.565	1.546	486,974
2026-07-20	1.570	1.570	1.535	1.570	1.551	506,243
2026-07-17	1.545	1.570	1.535	1.570	1.551	667,230
2026-07-16	1.535	1.560	1.525	1.550	1.531	676,463
2026-07-15	1.550	1.550	1.530	1.545	1.526	370,547
2026-07-14	1.535	1.560	1.530	1.545	1.526	953,463
2026-07-13	1.500	1.535	1.490	1.535	1.517	1,874,836
2026-07-10	1.495	1.495	1.450	1.475	1.457	703,161
2026-07-09	1.470	1.500	1.470	1.490	1.472	919,598
2026-07-08	1.470	1.470	1.425	1.460	1.442	702,296
2026-07-07	1.425	1.440	1.405	1.440	1.423	455,553
2026-07-06	1.415	1.440	1.400	1.420	1.403	285,527
2026-07-03	1.380	1.430	1.380	1.415	1.398	1,149,449
2026-07-02	1.430	1.435	1.375	1.420	1.403	755,987
2026-07-01	1.450	1.450	1.410	1.420	1.403	1,060,570
2026-06-30	1.450	1.475	1.445	1.450	1.433	743,520
2026-06-29	1.460	1.485	1.455	1.460	1.442	366,767
2026-06-26	1.440	1.470	1.440	1.460	1.442	451,652
2026-06-25	1.440	1.460	1.435	1.445	1.428	402,728
2026-06-24	1.440	1.455	1.440	1.440	1.423	230,502
2026-06-23	1.460	1.460	1.435	1.445	1.428	330,447
2026-06-22	1.445	1.470	1.445	1.455	1.438	838,674
2026-06-19	1.460	1.480	1.440	1.445	1.428	1,990,999
2026-06-18	1.470	1.485	1.460	1.470	1.452	673,405
2026-06-17	1.470	1.495	1.455	1.480	1.462	2,086,099
2026-06-16	1.495	1.495	1.465	1.480	1.462	1,153,011
2026-06-15	1.450	1.495	1.405	1.495	1.477	3,431,681
2026-06-12	1.355	1.375	1.340	1.375	1.358	700,917
2026-06-11	1.360	1.360	1.330	1.330	1.314	1,713,623
2026-06-10	1.370	1.375	1.340	1.350	1.334	1,325,076
2026-06-09	1.360	1.390	1.315	1.375	1.358	2,939,790
2026-06-05	1.255	1.270	1.240	1.255	1.240	1,101,381
2026-06-04	1.230	1.260	1.218	1.240	1.225	2,043,594
2026-06-03	1.330	1.350	1.200	1.240	1.225	2,857,376
2026-06-02	1.340	1.355	1.340	1.350	1.334	580,328
2026-06-01	1.335	1.355	1.335	1.350	1.334	498,367
2026-05-29	1.345	1.360	1.345	1.350	1.334	758,492
2026-05-28	1.330	1.355	1.330	1.345	1.329	1,071,534
2026-05-27	1.330	1.360	1.325	1.360	1.344	1,033,655
2026-05-26	1.335	1.358	1.320	1.330	1.314	2,263,543
2026-05-25	1.370	1.370	1.335	1.335	1.319	1,164,140
2026-05-22	1.375	1.380	1.355	1.370	1.354	1,150,588
2026-05-21	1.370	1.405	1.365	1.365	1.349	2,245,240
2026-05-20	1.360	1.385	1.345	1.370	1.354	1,432,480
2026-05-19	1.390	1.390	1.330	1.335	1.319	959,767
2026-05-18	1.360	1.390	1.320	1.390	1.373	1,363,462
2026-05-15	1.315	1.350	1.315	1.350	1.334	650,984
2026-05-14	1.300	1.360	1.300	1.320	1.304	1,474,669
2026-05-13	1.335	1.335	1.300	1.300	1.284	1,455,155
2026-05-12	1.345	1.345	1.298	1.315	1.299	2,493,562
2026-05-11	1.350	1.360	1.285	1.350	1.334	6,364,687
2026-05-08	1.250	1.275	1.245	1.260	1.245	2,472,106
2026-05-07	1.250	1.285	1.240	1.285	1.270	1,946,719
2026-05-06	1.260	1.265	1.235	1.245	1.230	2,448,448
2026-05-05	1.230	1.255	1.205	1.250	1.235	4,537,645
2026-05-04	1.170	1.235	1.165	1.225	1.210	3,314,106
2026-05-01	1.188	1.208	1.145	1.185	1.171	2,123,290

← NewerPage 2 of 22 · 1,267 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.