Ooh!Media Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	1.260	1.335	1.255	1.285	1.175	2,683,305
2025-02-20	1.250	1.295	1.250	1.260	1.152	1,171,965
2025-02-19	1.280	1.305	1.260	1.295	1.184	2,108,613
2025-02-18	1.255	1.280	1.240	1.275	1.166	1,422,462
2025-02-17	1.275	1.285	1.248	1.285	1.175	967,648
2025-02-14	1.240	1.290	1.233	1.290	1.179	1,409,598
2025-02-13	1.215	1.240	1.195	1.230	1.125	1,468,016
2025-02-12	1.240	1.250	1.155	1.215	1.111	4,709,575
2025-02-11	1.200	1.265	1.200	1.250	1.143	806,643
2025-02-10	1.210	1.220	1.188	1.210	1.106	696,103
2025-02-07	1.170	1.210	1.170	1.185	1.083	549,176
2025-02-06	1.190	1.225	1.180	1.190	1.088	1,157,153
2025-02-05	1.120	1.170	1.115	1.170	1.070	1,179,766
2025-02-04	1.145	1.153	1.110	1.110	1.015	2,491,260
2025-02-03	1.170	1.170	1.135	1.145	1.047	727,880
2025-01-31	1.155	1.170	1.130	1.165	1.065	940,937
2025-01-30	1.225	1.230	1.135	1.155	1.056	956,074
2025-01-29	1.180	1.193	1.145	1.175	1.074	1,886,927
2025-01-28	1.170	1.178	1.128	1.165	1.065	2,090,408
2025-01-24	1.210	1.215	1.188	1.200	1.097	911,411
2025-01-23	1.225	1.255	1.188	1.195	1.093	904,819
2025-01-22	1.260	1.275	1.253	1.265	1.157	1,216,041
2025-01-21	1.225	1.260	1.225	1.255	1.147	908,546
2025-01-20	1.220	1.243	1.215	1.225	1.120	698,865
2025-01-17	1.240	1.240	1.203	1.225	1.120	736,857
2025-01-16	1.220	1.265	1.205	1.205	1.102	454,606
2025-01-15	1.170	1.260	1.170	1.245	1.138	1,639,155
2025-01-14	1.170	1.200	1.170	1.180	1.079	712,771
2025-01-13	1.175	1.200	1.165	1.170	1.070	749,023
2025-01-10	1.200	1.200	1.168	1.185	1.083	636,739
2025-01-09	1.195	1.195	1.170	1.175	1.074	1,040,819
2025-01-08	1.215	1.215	1.180	1.180	1.079	414,738
2025-01-07	1.190	1.200	1.190	1.195	1.093	274,921
2025-01-06	1.200	1.210	1.185	1.190	1.088	343,750
2025-01-03	1.190	1.215	1.190	1.200	1.097	430,095
2025-01-02	1.190	1.205	1.173	1.190	1.088	630,178
2024-12-31	1.165	1.180	1.165	1.180	1.079	401,156
2024-12-30	1.160	1.175	1.155	1.165	1.065	462,037
2024-12-27	1.180	1.190	1.165	1.170	1.070	368,715
2024-12-24	1.180	1.193	1.175	1.175	1.074	196,333
2024-12-23	1.160	1.180	1.155	1.170	1.070	831,804
2024-12-20	1.140	1.165	1.140	1.150	1.051	1,284,667
2024-12-19	1.200	1.200	1.145	1.160	1.061	828,648
2024-12-18	1.160	1.173	1.133	1.170	1.070	1,233,401
2024-12-17	1.150	1.165	1.130	1.150	1.051	1,159,921
2024-12-16	1.130	1.173	1.118	1.135	1.038	1,300,119
2024-12-13	1.130	1.145	1.115	1.135	1.038	1,126,491
2024-12-12	1.180	1.225	1.130	1.130	1.033	835,165
2024-12-11	1.235	1.235	1.170	1.175	1.074	767,912
2024-12-10	1.220	1.255	1.205	1.215	1.111	483,120
2024-12-09	1.290	1.290	1.235	1.240	1.134	438,806
2024-12-06	1.300	1.300	1.255	1.270	1.161	399,325
2024-12-05	1.295	1.308	1.285	1.285	1.175	1,454,736
2024-12-04	1.290	1.310	1.280	1.305	1.193	563,934
2024-12-03	1.290	1.320	1.270	1.280	1.170	423,160
2024-12-02	1.270	1.315	1.260	1.280	1.170	586,496
2024-11-29	1.235	1.260	1.230	1.255	1.147	484,528
2024-11-28	1.270	1.270	1.218	1.230	1.125	1,390,413
2024-11-27	1.230	1.253	1.225	1.235	1.129	357,595
2024-11-26	1.230	1.255	1.225	1.230	1.125	793,631

← NewerPage 8 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.