Ooh!Media Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	1.250	1.260	1.240	1.255	1.191	546,216
2026-02-03	1.260	1.260	1.245	1.255	1.191	512,397
2026-02-02	1.235	1.285	1.210	1.275	1.210	1,263,464
2026-01-30	1.275	1.315	1.245	1.245	1.182	2,107,330
2026-01-29	1.295	1.305	1.275	1.295	1.229	1,104,060
2026-01-28	1.300	1.310	1.295	1.300	1.234	775,622
2026-01-27	1.335	1.335	1.295	1.300	1.234	550,138
2026-01-23	1.305	1.345	1.305	1.335	1.267	482,587
2026-01-22	1.300	1.315	1.295	1.310	1.244	691,503
2026-01-21	1.335	1.335	1.280	1.300	1.234	1,238,492
2026-01-20	1.340	1.340	1.305	1.310	1.244	403,614
2026-01-19	1.355	1.360	1.325	1.335	1.267	301,296
2026-01-16	1.370	1.370	1.340	1.365	1.296	289,928
2026-01-15	1.380	1.380	1.330	1.330	1.262	363,290
2026-01-14	1.380	1.395	1.370	1.380	1.310	418,995
2026-01-13	1.365	1.385	1.340	1.370	1.300	475,193
2026-01-12	1.330	1.365	1.330	1.335	1.267	327,278
2026-01-09	1.325	1.365	1.325	1.345	1.277	362,791
2026-01-08	1.305	1.340	1.305	1.340	1.272	437,620
2026-01-07	1.320	1.323	1.305	1.310	1.244	519,695
2026-01-06	1.305	1.330	1.305	1.310	1.244	678,271
2026-01-05	1.300	1.315	1.298	1.300	1.234	557,728
2026-01-02	1.315	1.315	1.300	1.310	1.244	331,862
2025-12-31	1.305	1.310	1.300	1.300	1.234	211,608
2025-12-30	1.308	1.325	1.270	1.305	1.239	281,973
2025-12-29	1.335	1.335	1.300	1.310	1.244	204,599
2025-12-24	1.340	1.340	1.310	1.310	1.244	155,293
2025-12-23	1.310	1.335	1.310	1.335	1.267	192,520
2025-12-22	1.295	1.320	1.295	1.315	1.248	496,613
2025-12-19	1.330	1.340	1.300	1.300	1.234	1,792,554
2025-12-18	1.350	1.350	1.310	1.325	1.258	933,462
2025-12-17	1.330	1.335	1.313	1.325	1.258	891,423
2025-12-16	1.310	1.325	1.305	1.320	1.253	807,908
2025-12-15	1.300	1.315	1.285	1.305	1.239	952,312
2025-12-12	1.310	1.310	1.295	1.305	1.239	668,954
2025-12-11	1.320	1.320	1.295	1.300	1.234	944,946
2025-12-10	1.305	1.310	1.293	1.300	1.234	2,476,037
2025-12-09	1.315	1.320	1.300	1.305	1.239	439,826
2025-12-08	1.300	1.320	1.295	1.315	1.248	887,390
2025-12-05	1.290	1.310	1.290	1.305	1.239	637,261
2025-12-04	1.310	1.310	1.285	1.300	1.234	899,971
2025-12-03	1.310	1.325	1.290	1.305	1.239	1,164,614
2025-12-02	1.285	1.290	1.270	1.290	1.225	639,684
2025-12-01	1.260	1.295	1.260	1.275	1.210	1,311,914
2025-11-28	1.260	1.275	1.250	1.275	1.210	852,722
2025-11-27	1.260	1.260	1.235	1.255	1.191	824,148
2025-11-26	1.220	1.285	1.220	1.250	1.187	656,059
2025-11-25	1.240	1.245	1.225	1.230	1.168	3,712,816
2025-11-24	1.230	1.253	1.225	1.240	1.177	504,187
2025-11-21	1.230	1.235	1.220	1.225	1.163	456,703
2025-11-20	1.260	1.265	1.240	1.245	1.182	1,000,880
2025-11-19	1.275	1.285	1.230	1.235	1.172	1,610,694
2025-11-18	1.300	1.305	1.278	1.285	1.220	1,269,517
2025-11-17	1.260	1.295	1.255	1.295	1.229	1,051,626
2025-11-14	1.250	1.280	1.240	1.270	1.206	1,361,700
2025-11-13	1.275	1.285	1.250	1.270	1.206	1,042,049
2025-11-12	1.355	1.355	1.265	1.275	1.210	3,110,874
2025-11-11	1.265	1.305	1.240	1.295	1.229	918,209
2025-11-10	1.245	1.285	1.238	1.260	1.196	870,476
2025-11-07	1.265	1.320	1.235	1.260	1.196	913,346

← NewerPage 4 of 22 · 1,268 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.