Ooh!Media Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	1.735	1.740	1.708	1.715	1.606	484,724
2025-08-13	1.770	1.785	1.713	1.725	1.615	386,168
2025-08-12	1.810	1.810	1.775	1.790	1.676	367,151
2025-08-11	1.805	1.805	1.780	1.785	1.671	487,358
2025-08-08	1.830	1.830	1.785	1.805	1.690	425,067
2025-08-07	1.795	1.830	1.785	1.825	1.709	791,510
2025-08-06	1.800	1.815	1.790	1.815	1.700	486,248
2025-08-05	1.740	1.820	1.740	1.805	1.690	633,905
2025-08-04	1.800	1.800	1.763	1.775	1.662	305,631
2025-08-01	1.795	1.820	1.760	1.765	1.653	1,307,700
2025-07-31	1.795	1.818	1.790	1.800	1.685	1,884,569
2025-07-30	1.770	1.810	1.765	1.800	1.685	776,560
2025-07-29	1.740	1.775	1.735	1.770	1.657	596,776
2025-07-28	1.740	1.755	1.720	1.735	1.625	860,036
2025-07-25	1.760	1.765	1.730	1.765	1.653	2,637,063
2025-07-24	1.710	1.775	1.710	1.760	1.648	994,330
2025-07-23	1.735	1.755	1.730	1.750	1.639	907,562
2025-07-22	1.705	1.745	1.700	1.725	1.615	3,683,218
2025-07-21	1.750	1.755	1.700	1.710	1.601	1,729,817
2025-07-18	1.705	1.755	1.705	1.755	1.643	1,707,110
2025-07-17	1.695	1.725	1.683	1.710	1.601	506,131
2025-07-16	1.735	1.775	1.710	1.710	1.601	1,170,160
2025-07-15	1.680	1.765	1.665	1.755	1.643	1,315,975
2025-07-14	1.725	1.750	1.700	1.725	1.615	347,457
2025-07-11	1.750	1.760	1.725	1.730	1.620	524,698
2025-07-10	1.720	1.765	1.720	1.740	1.629	1,262,103
2025-07-09	1.750	1.785	1.743	1.775	1.662	1,210,649
2025-07-08	1.760	1.770	1.725	1.750	1.639	792,324
2025-07-07	1.770	1.775	1.725	1.740	1.629	276,376
2025-07-04	1.740	1.760	1.740	1.750	1.639	877,901
2025-07-03	1.785	1.785	1.725	1.755	1.643	1,359,854
2025-07-02	1.750	1.780	1.720	1.720	1.611	1,077,576
2025-07-01	1.725	1.783	1.725	1.755	1.643	1,614,092
2025-06-30	1.735	1.750	1.705	1.725	1.615	741,630
2025-06-27	1.750	1.755	1.725	1.730	1.620	563,577
2025-06-26	1.735	1.755	1.705	1.715	1.606	356,365
2025-06-25	1.705	1.740	1.705	1.725	1.615	600,185
2025-06-24	1.700	1.720	1.690	1.715	1.606	634,190
2025-06-23	1.730	1.740	1.690	1.705	1.597	684,655
2025-06-20	1.790	1.790	1.725	1.725	1.615	3,250,898
2025-06-19	1.745	1.765	1.730	1.735	1.625	896,519
2025-06-18	1.720	1.793	1.705	1.740	1.629	1,793,968
2025-06-17	1.680	1.705	1.650	1.680	1.573	1,617,850
2025-06-16	1.670	1.680	1.645	1.660	1.554	1,066,617
2025-06-13	1.700	1.700	1.660	1.660	1.554	1,437,446
2025-06-12	1.680	1.720	1.670	1.690	1.582	1,201,233
2025-06-11	1.650	1.700	1.645	1.675	1.568	990,945
2025-06-10	1.630	1.650	1.625	1.635	1.531	430,378
2025-06-06	1.650	1.665	1.625	1.630	1.526	399,381
2025-06-05	1.695	1.695	1.645	1.655	1.550	527,989
2025-06-04	1.660	1.695	1.640	1.680	1.573	879,203
2025-06-03	1.675	1.675	1.645	1.650	1.545	574,999
2025-06-02	1.685	1.688	1.655	1.675	1.568	697,599
2025-05-30	1.710	1.710	1.680	1.680	1.573	788,401
2025-05-29	1.730	1.730	1.690	1.695	1.587	1,979,870
2025-05-28	1.700	1.720	1.675	1.690	1.582	901,542
2025-05-27	1.685	1.700	1.680	1.695	1.587	1,574,599
2025-05-26	1.690	1.690	1.655	1.680	1.573	515,899
2025-05-23	1.650	1.680	1.650	1.675	1.568	411,938
2025-05-22	1.635	1.668	1.625	1.655	1.550	876,037

← NewerPage 6 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.