Ooh!Media Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 1.265 | 1.320 | 1.235 | 1.260 | 1.196 | 913,346 |
| 2025-11-06 | 1.360 | 1.360 | 1.335 | 1.340 | 1.272 | 8,978,617 |
| 2025-11-05 | 1.375 | 1.375 | 1.333 | 1.355 | 1.286 | 821,460 |
| 2025-11-04 | 1.355 | 1.380 | 1.350 | 1.375 | 1.305 | 167,228 |
| 2025-11-03 | 1.340 | 1.380 | 1.340 | 1.375 | 1.305 | 232,035 |
| 2025-10-31 | 1.335 | 1.380 | 1.335 | 1.375 | 1.305 | 956,632 |
| 2025-10-30 | 1.385 | 1.385 | 1.350 | 1.360 | 1.291 | 438,415 |
| 2025-10-29 | 1.435 | 1.435 | 1.385 | 1.390 | 1.319 | 416,152 |
| 2025-10-28 | 1.415 | 1.415 | 1.380 | 1.390 | 1.319 | 927,649 |
| 2025-10-27 | 1.410 | 1.418 | 1.400 | 1.410 | 1.338 | 308,038 |
| 2025-10-24 | 1.415 | 1.428 | 1.405 | 1.410 | 1.338 | 198,470 |
| 2025-10-23 | 1.380 | 1.430 | 1.380 | 1.415 | 1.343 | 342,869 |
| 2025-10-22 | 1.400 | 1.410 | 1.380 | 1.400 | 1.329 | 337,152 |
| 2025-10-21 | 1.450 | 1.450 | 1.405 | 1.410 | 1.338 | 1,928,617 |
| 2025-10-20 | 1.395 | 1.435 | 1.395 | 1.420 | 1.348 | 486,845 |
← NewerPage 5 of 5 · 255 trading days
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.