Ooh!Media Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.200	1.208	1.158	1.170	1.156	9,164,623
2026-04-29	1.210	1.250	1.130	1.130	1.116	17,252,659
2026-04-28	0.895	0.895	0.845	0.850	0.840	1,792,531
2026-04-27	0.890	0.905	0.890	0.895	0.884	221,028
2026-04-24	0.938	0.940	0.895	0.900	0.889	1,426,297
2026-04-23	0.950	0.950	0.925	0.935	0.924	1,494,812
2026-04-22	0.960	0.960	0.935	0.950	0.939	1,273,017
2026-04-21	0.955	0.963	0.940	0.950	0.939	1,646,391
2026-04-20	0.945	0.960	0.945	0.950	0.939	449,338
2026-04-17	0.940	0.960	0.940	0.950	0.939	1,024,702
2026-04-16	0.935	0.950	0.935	0.945	0.934	801,804
2026-04-15	0.950	0.975	0.935	0.935	0.924	1,229,922
2026-04-14	0.960	0.965	0.940	0.950	0.939	866,439
2026-04-13	0.950	0.960	0.935	0.945	0.934	876,041
2026-04-10	0.980	0.980	0.935	0.950	0.939	2,059,894
2026-04-09	0.990	0.990	0.945	0.945	0.934	650,219
2026-04-08	0.955	0.980	0.945	0.970	0.958	1,351,001
2026-04-07	0.950	0.960	0.930	0.935	0.924	1,330,418
2026-04-02	0.955	0.963	0.935	0.945	0.934	1,487,649
2026-04-01	0.960	0.965	0.940	0.950	0.939	1,061,369
2026-03-31	0.855	0.953	0.855	0.945	0.934	1,495,611
2026-03-30	0.905	0.905	0.855	0.880	0.869	2,610,700
2026-03-27	0.920	0.920	0.893	0.895	0.884	2,724,867
2026-03-26	0.940	0.945	0.910	0.915	0.904	842,893
2026-03-25	0.925	0.940	0.920	0.930	0.919	1,136,202
2026-03-24	0.960	0.960	0.915	0.915	0.904	965,654
2026-03-23	0.930	0.935	0.895	0.930	0.919	1,648,724
2026-03-20	0.930	0.955	0.930	0.940	0.929	5,615,574
2026-03-19	0.950	0.950	0.915	0.935	0.924	1,302,668
2026-03-18	0.910	0.955	0.910	0.950	0.939	3,992,629
2026-03-17	0.920	0.925	0.900	0.910	0.899	1,220,466
2026-03-16	0.920	0.945	0.910	0.915	0.904	1,219,759
2026-03-13	0.905	0.940	0.900	0.930	0.919	1,873,245
2026-03-12	0.945	0.945	0.903	0.905	0.894	1,256,696
2026-03-11	0.950	0.960	0.930	0.930	0.919	2,143,743
2026-03-10	0.960	0.970	0.940	0.945	0.934	954,940
2026-03-09	0.965	0.965	0.930	0.955	0.944	1,058,976
2026-03-06	0.995	0.995	0.945	0.960	0.948	980,273
2026-03-05	0.965	0.985	0.955	0.970	0.958	1,317,834
2026-03-04	1.000	1.000	0.950	0.950	0.939	2,138,572
2026-03-03	1.015	1.025	0.990	1.000	0.988	1,019,520
2026-03-02	1.000	1.043	1.000	1.025	1.013	828,874
2026-02-27	1.000	1.045	0.990	1.025	1.013	973,656
2026-02-26	1.000	1.015	0.978	1.000	0.988	1,648,888
2026-02-25	0.975	0.975	0.950	0.950	0.939	1,640,172
2026-02-24	1.075	1.075	1.010	1.020	0.968	1,696,543
2026-02-23	1.080	1.080	1.030	1.040	0.987	1,272,052
2026-02-20	1.040	1.090	1.020	1.075	1.020	1,687,031
2026-02-19	1.065	1.065	1.015	1.040	0.987	8,021,236
2026-02-18	1.075	1.090	1.035	1.050	0.997	2,143,210
2026-02-17	1.100	1.105	1.050	1.065	1.011	1,911,297
2026-02-16	1.155	1.155	1.050	1.090	1.035	4,303,071
2026-02-13	1.145	1.155	1.110	1.115	1.058	885,152
2026-02-12	1.170	1.170	1.140	1.150	1.092	959,642
2026-02-11	1.150	1.180	1.140	1.160	1.101	1,076,193
2026-02-10	1.160	1.165	1.120	1.150	1.092	1,980,172
2026-02-09	1.145	1.173	1.145	1.150	1.092	1,211,882
2026-02-06	1.225	1.225	1.140	1.150	1.092	1,355,266
2026-02-05	1.275	1.275	1.200	1.205	1.144	1,798,664
2026-02-04	1.250	1.260	1.240	1.255	1.191	546,216

← NewerPage 3 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.