Ooh!Media Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	1.630	1.650	1.595	1.635	1.387	1,261,733
2022-04-19	1.550	1.635	1.550	1.625	1.379	1,649,064
2022-04-14	1.530	1.565	1.520	1.550	1.315	1,986,455
2022-04-13	1.515	1.540	1.510	1.530	1.298	915,256
2022-04-12	1.540	1.545	1.515	1.520	1.290	2,191,493
2022-04-11	1.570	1.570	1.528	1.545	1.311	1,302,541
2022-04-08	1.560	1.585	1.535	1.580	1.341	805,089
2022-04-07	1.585	1.595	1.540	1.560	1.324	2,244,838
2022-04-06	1.580	1.610	1.580	1.600	1.357	455,346
2022-04-05	1.580	1.628	1.580	1.605	1.362	841,041
2022-04-04	1.595	1.600	1.570	1.595	1.353	611,200
2022-04-01	1.605	1.610	1.580	1.590	1.349	516,848
2022-03-31	1.620	1.645	1.613	1.615	1.370	1,304,526
2022-03-30	1.610	1.630	1.590	1.630	1.383	2,224,702
2022-03-29	1.600	1.625	1.590	1.600	1.357	1,545,078
2022-03-28	1.595	1.618	1.578	1.605	1.362	1,301,442
2022-03-25	1.575	1.620	1.525	1.600	1.357	2,484,520
2022-03-24	1.600	1.610	1.545	1.570	1.332	6,823,325
2022-03-23	1.680	1.700	1.660	1.675	1.421	478,469
2022-03-22	1.690	1.725	1.675	1.675	1.421	723,856
2022-03-21	1.660	1.710	1.660	1.695	1.438	811,061
2022-03-18	1.640	1.700	1.630	1.700	1.442	2,051,256
2022-03-17	1.630	1.635	1.600	1.620	1.374	731,689
2022-03-16	1.605	1.615	1.585	1.585	1.345	792,119
2022-03-15	1.610	1.615	1.570	1.595	1.353	1,374,757
2022-03-14	1.630	1.655	1.615	1.620	1.374	489,281
2022-03-11	1.653	1.658	1.625	1.630	1.383	764,914
2022-03-10	1.630	1.680	1.630	1.670	1.417	1,321,099
2022-03-09	1.615	1.628	1.585	1.620	1.374	2,016,399
2022-03-08	1.630	1.630	1.585	1.610	1.366	1,082,770
2022-03-07	1.720	1.725	1.595	1.620	1.374	1,446,231
2022-03-04	1.730	1.750	1.705	1.705	1.447	1,509,113
2022-03-03	1.695	1.735	1.665	1.730	1.468	1,021,252
2022-03-02	1.650	1.695	1.620	1.695	1.438	3,162,456
2022-03-01	1.665	1.740	1.665	1.730	1.459	3,260,022
2022-02-28	1.670	1.700	1.645	1.700	1.434	1,291,711
2022-02-25	1.630	1.685	1.630	1.645	1.388	2,372,582
2022-02-24	1.695	1.695	1.585	1.640	1.383	1,892,265
2022-02-23	1.675	1.705	1.655	1.680	1.417	1,946,705
2022-02-22	1.660	1.710	1.630	1.675	1.413	3,570,565
2022-02-21	1.680	1.750	1.665	1.735	1.463	6,959,969
2022-02-18	1.650	1.675	1.625	1.650	1.392	753,683
2022-02-17	1.700	1.725	1.665	1.680	1.417	1,253,360
2022-02-16	1.690	1.708	1.675	1.690	1.426	2,089,532
2022-02-15	1.685	1.690	1.648	1.655	1.396	1,614,814
2022-02-14	1.720	1.740	1.690	1.695	1.430	793,943
2022-02-11	1.745	1.750	1.710	1.730	1.459	3,369,465
2022-02-10	1.785	1.795	1.735	1.740	1.468	809,426
2022-02-09	1.720	1.790	1.720	1.785	1.506	1,813,298
2022-02-08	1.700	1.725	1.695	1.710	1.442	931,463
2022-02-07	1.730	1.730	1.695	1.695	1.430	3,449,385
2022-02-04	1.665	1.730	1.645	1.725	1.455	1,064,602
2022-02-03	1.670	1.695	1.645	1.685	1.421	2,106,952
2022-02-02	1.665	1.710	1.655	1.710	1.442	612,439
2022-02-01	1.630	1.665	1.625	1.660	1.400	1,608,177
2022-01-31	1.575	1.630	1.535	1.620	1.366	3,159,294
2022-01-28	1.505	1.575	1.495	1.575	1.329	1,872,830
2022-01-27	1.465	1.555	1.460	1.500	1.265	2,449,272
2022-01-25	1.565	1.580	1.495	1.510	1.274	2,141,939
2022-01-24	1.645	1.645	1.570	1.575	1.329	821,370

← NewerPage 20 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.