Ooh!Media Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-17	1.430	1.455	1.400	1.410	1.338	727,795
2025-10-16	1.400	1.410	1.385	1.410	1.338	1,372,661
2025-10-15	1.385	1.410	1.380	1.390	1.319	566,417
2025-10-14	1.400	1.415	1.380	1.390	1.319	726,359
2025-10-13	1.430	1.440	1.400	1.400	1.329	642,208
2025-10-10	1.470	1.470	1.420	1.425	1.353	453,407
2025-10-09	1.433	1.465	1.428	1.460	1.386	954,010
2025-10-08	1.430	1.455	1.420	1.435	1.362	2,195,801
2025-10-07	1.435	1.455	1.430	1.440	1.367	412,964
2025-10-06	1.465	1.475	1.435	1.435	1.362	247,632
2025-10-03	1.435	1.478	1.420	1.460	1.386	1,492,676
2025-10-02	1.473	1.473	1.440	1.445	1.372	423,045
2025-10-01	1.470	1.495	1.440	1.475	1.400	429,937
2025-09-30	1.500	1.523	1.478	1.490	1.414	1,005,809
2025-09-29	1.510	1.530	1.508	1.525	1.448	379,598
2025-09-26	1.528	1.535	1.500	1.515	1.438	230,305
2025-09-25	1.510	1.530	1.508	1.520	1.443	464,821
2025-09-24	1.520	1.530	1.510	1.515	1.438	100,066
2025-09-23	1.535	1.548	1.498	1.540	1.462	451,001
2025-09-22	1.505	1.555	1.505	1.530	1.452	683,330
2025-09-19	1.570	1.575	1.530	1.540	1.462	1,206,939
2025-09-18	1.570	1.575	1.550	1.565	1.486	1,435,004
2025-09-17	1.573	1.578	1.568	1.575	1.495	206,642
2025-09-16	1.570	1.580	1.560	1.575	1.495	228,126
2025-09-15	1.520	1.575	1.490	1.570	1.490	468,867
2025-09-12	1.545	1.570	1.510	1.540	1.462	1,266,223
2025-09-11	1.550	1.550	1.505	1.520	1.443	1,572,427
2025-09-10	1.580	1.600	1.555	1.560	1.481	508,745
2025-09-09	1.595	1.630	1.595	1.605	1.524	607,057
2025-09-08	1.610	1.630	1.580	1.600	1.519	632,686
2025-09-05	1.635	1.640	1.600	1.610	1.528	420,778
2025-09-04	1.600	1.640	1.600	1.635	1.552	710,863
2025-09-03	1.640	1.645	1.605	1.630	1.547	405,278
2025-09-02	1.675	1.675	1.625	1.640	1.557	490,365
2025-09-01	1.610	1.700	1.610	1.670	1.585	340,622
2025-08-29	1.640	1.690	1.635	1.680	1.595	1,127,430
2025-08-28	1.650	1.670	1.625	1.640	1.557	555,663
2025-08-27	1.600	1.665	1.600	1.655	1.571	610,446
2025-08-26	1.680	1.680	1.630	1.660	1.554	1,026,054
2025-08-25	1.670	1.695	1.655	1.670	1.564	1,186,448
2025-08-22	1.675	1.680	1.630	1.650	1.545	1,699,445
2025-08-21	1.720	1.720	1.660	1.670	1.564	1,180,981
2025-08-20	1.660	1.715	1.648	1.705	1.597	1,553,304
2025-08-19	1.640	1.695	1.608	1.660	1.554	2,327,781
2025-08-18	1.770	1.770	1.508	1.590	1.489	6,365,590
2025-08-15	1.725	1.785	1.710	1.770	1.657	1,197,285

← NewerPage 5 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.