Ooh!Media Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	1.645	1.645	1.570	1.575	1.329	821,370
2022-01-21	1.745	1.745	1.640	1.655	1.396	1,067,154
2022-01-20	1.700	1.765	1.695	1.755	1.480	899,010
2022-01-19	1.700	1.700	1.675	1.700	1.434	785,065
2022-01-18	1.715	1.715	1.670	1.695	1.430	557,852
2022-01-17	1.665	1.705	1.650	1.700	1.434	309,105
2022-01-14	1.710	1.715	1.665	1.670	1.409	607,844
2022-01-13	1.690	1.710	1.670	1.710	1.442	267,458
2022-01-12	1.700	1.718	1.683	1.695	1.430	423,465
2022-01-11	1.695	1.715	1.680	1.700	1.434	552,274
2022-01-10	1.670	1.695	1.668	1.695	1.430	549,697
2022-01-07	1.675	1.690	1.668	1.670	1.409	342,282
2022-01-06	1.695	1.695	1.650	1.670	1.409	870,217
2022-01-05	1.715	1.725	1.695	1.695	1.430	416,193
2022-01-04	1.700	1.715	1.685	1.715	1.447	863,791
2021-12-31	1.700	1.715	1.685	1.690	1.426	434,847
2021-12-30	1.700	1.710	1.680	1.690	1.426	300,437
2021-12-29	1.660	1.700	1.660	1.700	1.434	495,379
2021-12-24	1.650	1.675	1.645	1.675	1.413	199,286
2021-12-23	1.610	1.655	1.605	1.650	1.392	1,844,455
2021-12-22	1.615	1.620	1.575	1.600	1.350	495,220
2021-12-21	1.590	1.640	1.560	1.585	1.337	1,483,172
2021-12-20	1.650	1.650	1.580	1.590	1.341	1,042,598
2021-12-17	1.660	1.665	1.630	1.650	1.392	1,345,466
2021-12-16	1.675	1.675	1.635	1.645	1.388	1,284,019
2021-12-15	1.750	1.775	1.680	1.685	1.421	1,330,835
2021-12-14	1.770	1.770	1.725	1.760	1.485	855,936
2021-12-13	1.805	1.805	1.765	1.775	1.497	540,526
2021-12-10	1.820	1.825	1.750	1.800	1.518	2,377,640
2021-12-09	1.760	1.840	1.740	1.810	1.527	3,224,747
2021-12-08	1.740	1.775	1.708	1.760	1.485	3,413,465
2021-12-07	1.630	1.735	1.625	1.730	1.459	3,543,951
2021-12-06	1.645	1.660	1.585	1.620	1.366	3,583,770
2021-12-03	1.655	1.655	1.620	1.650	1.392	1,797,618
2021-12-02	1.650	1.655	1.600	1.645	1.388	3,083,868
2021-12-01	1.625	1.640	1.605	1.630	1.375	914,744
2021-11-30	1.700	1.700	1.620	1.620	1.366	5,131,181
2021-11-29	1.630	1.665	1.625	1.655	1.396	2,403,288
2021-11-26	1.750	1.750	1.650	1.650	1.392	2,029,962
2021-11-25	1.680	1.760	1.650	1.760	1.485	2,974,179
2021-11-24	1.690	1.703	1.670	1.685	1.421	1,346,123
2021-11-23	1.695	1.715	1.665	1.675	1.413	1,802,044
2021-11-22	1.740	1.750	1.693	1.700	1.434	1,408,455
2021-11-19	1.790	1.790	1.725	1.725	1.455	908,958
2021-11-18	1.765	1.780	1.730	1.775	1.497	1,525,310
2021-11-17	1.800	1.825	1.760	1.775	1.497	1,091,213
2021-11-16	1.840	1.875	1.775	1.790	1.510	1,947,718
2021-11-15	1.810	1.850	1.780	1.840	1.552	1,181,785
2021-11-12	1.810	1.850	1.780	1.805	1.523	1,823,195
2021-11-11	1.830	1.830	1.770	1.810	1.527	1,359,604
2021-11-10	1.810	1.820	1.770	1.795	1.514	1,295,579
2021-11-09	1.795	1.845	1.790	1.800	1.518	978,095
2021-11-08	1.805	1.860	1.790	1.805	1.523	1,194,019
2021-11-05	1.800	1.810	1.740	1.800	1.518	1,699,059
2021-11-04	1.835	1.835	1.790	1.790	1.510	1,796,112
2021-11-03	1.820	1.893	1.800	1.835	1.548	6,167,286
2021-11-02	1.785	1.823	1.780	1.815	1.531	1,099,295
2021-11-01	1.840	1.855	1.785	1.785	1.506	1,831,196
2021-10-29	1.785	1.833	1.780	1.815	1.531	1,652,457
2021-10-28	1.830	1.830	1.780	1.800	1.518	687,304

← NewerPage 21 of 22 · 1,265 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.