Ooh!Media Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	1.640	1.645	1.620	1.640	1.536	651,266
2025-05-20	1.640	1.650	1.630	1.645	1.540	771,608
2025-05-19	1.630	1.658	1.630	1.635	1.531	453,464
2025-05-16	1.690	1.690	1.635	1.640	1.536	465,059
2025-05-15	1.625	1.640	1.595	1.625	1.522	482,825
2025-05-14	1.675	1.675	1.628	1.630	1.526	320,761
2025-05-13	1.650	1.675	1.630	1.640	1.536	1,063,550
2025-05-12	1.670	1.670	1.620	1.650	1.545	737,206
2025-05-09	1.670	1.670	1.640	1.660	1.554	1,559,214
2025-05-08	1.690	1.695	1.630	1.650	1.545	1,441,241
2025-05-07	1.615	1.680	1.603	1.670	1.564	697,652
2025-05-06	1.535	1.615	1.525	1.605	1.503	1,154,851
2025-05-05	1.660	1.675	1.570	1.590	1.489	2,220,046
2025-05-02	1.600	1.615	1.570	1.595	1.494	1,831,843
2025-05-01	1.530	1.590	1.525	1.580	1.479	968,779
2025-04-30	1.530	1.535	1.485	1.535	1.437	1,350,186
2025-04-29	1.470	1.515	1.460	1.505	1.409	1,297,772
2025-04-28	1.490	1.490	1.465	1.480	1.386	527,114
2025-04-24	1.500	1.500	1.470	1.470	1.376	1,147,716
2025-04-23	1.480	1.490	1.450	1.475	1.381	1,504,778
2025-04-22	1.415	1.448	1.415	1.435	1.344	523,474
2025-04-17	1.380	1.460	1.380	1.435	1.344	476,206
2025-04-16	1.445	1.470	1.440	1.450	1.358	915,510
2025-04-15	1.420	1.465	1.415	1.450	1.358	3,028,688
2025-04-14	1.415	1.440	1.378	1.420	1.330	1,069,471
2025-04-11	1.430	1.440	1.405	1.430	1.339	424,482
2025-04-10	1.450	1.468	1.430	1.450	1.358	1,362,897
2025-04-09	1.420	1.420	1.345	1.360	1.273	513,647
2025-04-08	1.385	1.430	1.385	1.405	1.316	1,544,409
2025-04-07	1.350	1.395	1.325	1.390	1.302	1,841,113
2025-04-04	1.480	1.480	1.425	1.430	1.339	339,275
2025-04-03	1.475	1.500	1.460	1.485	1.391	754,330
2025-04-02	1.480	1.510	1.473	1.485	1.391	597,094
2025-04-01	1.485	1.505	1.455	1.480	1.386	424,899
2025-03-31	1.470	1.500	1.470	1.485	1.391	742,508
2025-03-28	1.460	1.520	1.445	1.520	1.423	1,185,399
2025-03-27	1.525	1.525	1.435	1.465	1.372	1,979,405
2025-03-26	1.500	1.538	1.485	1.530	1.433	1,134,191
2025-03-25	1.490	1.510	1.475	1.485	1.391	749,522
2025-03-24	1.495	1.525	1.485	1.500	1.405	1,927,340
2025-03-21	1.520	1.525	1.480	1.500	1.405	2,888,615
2025-03-20	1.500	1.530	1.475	1.500	1.405	3,747,039
2025-03-19	1.505	1.505	1.450	1.490	1.395	1,469,113
2025-03-18	1.520	1.530	1.480	1.495	1.400	2,119,007
2025-03-17	1.500	1.510	1.480	1.510	1.414	1,499,389
2025-03-14	1.485	1.510	1.475	1.505	1.409	1,137,791
2025-03-13	1.390	1.500	1.360	1.485	1.391	1,664,845
2025-03-12	1.520	1.535	1.455	1.490	1.395	2,008,437
2025-03-11	1.520	1.550	1.503	1.540	1.442	1,749,667
2025-03-10	1.505	1.555	1.495	1.535	1.437	1,147,088
2025-03-07	1.505	1.515	1.485	1.500	1.405	1,394,086
2025-03-06	1.490	1.515	1.475	1.495	1.400	1,438,709
2025-03-05	1.415	1.485	1.390	1.480	1.386	2,146,250
2025-03-04	1.465	1.490	1.455	1.485	1.358	826,718
2025-03-03	1.520	1.520	1.465	1.485	1.358	1,192,801
2025-02-28	1.490	1.550	1.455	1.500	1.371	22,903,360
2025-02-27	1.540	1.575	1.515	1.575	1.440	1,643,963
2025-02-26	1.530	1.540	1.480	1.540	1.408	2,711,588
2025-02-25	1.485	1.535	1.400	1.520	1.390	2,704,255
2025-02-24	1.400	1.500	1.335	1.485	1.358	3,427,804

← NewerPage 7 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.