Ooh!Media Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	1.215	1.235	1.208	1.220	1.115	1,825,190
2024-11-22	1.200	1.235	1.200	1.220	1.115	535,331
2024-11-21	1.218	1.235	1.218	1.225	1.120	298,433
2024-11-20	1.250	1.250	1.210	1.220	1.115	997,945
2024-11-19	1.205	1.225	1.205	1.225	1.120	1,359,264
2024-11-18	1.215	1.225	1.200	1.210	1.106	1,019,289
2024-11-15	1.230	1.230	1.210	1.215	1.111	563,651
2024-11-14	1.213	1.225	1.195	1.205	1.102	1,559,735
2024-11-13	1.210	1.230	1.203	1.220	1.115	3,391,490
2024-11-12	1.225	1.230	1.205	1.225	1.120	2,282,511
2024-11-11	1.225	1.238	1.208	1.215	1.111	2,271,166
2024-11-08	1.245	1.260	1.230	1.240	1.134	320,483
2024-11-07	1.200	1.238	1.200	1.230	1.125	3,713,756
2024-11-06	1.230	1.230	1.200	1.205	1.102	522,436
2024-11-05	1.245	1.245	1.210	1.220	1.115	295,178
2024-11-04	1.210	1.233	1.210	1.225	1.120	693,548
2024-11-01	1.225	1.230	1.210	1.230	1.125	988,505
2024-10-31	1.205	1.240	1.200	1.235	1.129	703,394
2024-10-30	1.200	1.233	1.198	1.200	1.097	563,573
2024-10-29	1.195	1.210	1.190	1.195	1.093	552,362
2024-10-28	1.195	1.195	1.170	1.190	1.088	803,740
2024-10-25	1.175	1.195	1.170	1.190	1.088	1,208,012
2024-10-24	1.185	1.193	1.175	1.185	1.083	966,393
2024-10-23	1.210	1.215	1.170	1.190	1.088	1,202,574
2024-10-22	1.195	1.225	1.175	1.220	1.115	1,000,942
2024-10-21	1.255	1.255	1.200	1.200	1.097	2,198,253
2024-10-18	1.250	1.255	1.225	1.245	1.138	737,827
2024-10-17	1.260	1.290	1.255	1.260	1.152	827,981
2024-10-16	1.270	1.285	1.255	1.265	1.157	469,423
2024-10-15	1.235	1.265	1.225	1.265	1.157	6,081,715
2024-10-14	1.240	1.245	1.225	1.235	1.129	510,197
2024-10-11	1.240	1.245	1.230	1.230	1.125	4,613,872
2024-10-10	1.265	1.275	1.240	1.245	1.138	979,873
2024-10-09	1.270	1.275	1.250	1.255	1.147	493,319
2024-10-08	1.290	1.290	1.265	1.270	1.161	1,703,226
2024-10-07	1.285	1.290	1.270	1.290	1.179	215,255
2024-10-04	1.280	1.295	1.270	1.275	1.166	392,607
2024-10-03	1.315	1.328	1.275	1.275	1.166	519,320
2024-10-02	1.340	1.340	1.310	1.320	1.207	454,371
2024-10-01	1.315	1.340	1.315	1.335	1.221	412,385
2024-09-30	1.350	1.350	1.310	1.315	1.202	436,384
2024-09-27	1.345	1.370	1.345	1.350	1.234	366,381
2024-09-26	1.310	1.355	1.310	1.345	1.230	637,696
2024-09-25	1.300	1.340	1.300	1.315	1.202	680,366
2024-09-24	1.300	1.320	1.300	1.300	1.189	443,295
2024-09-23	1.310	1.315	1.300	1.300	1.189	569,865
2024-09-20	1.295	1.315	1.290	1.310	1.198	1,498,122
2024-09-19	1.275	1.295	1.268	1.285	1.175	595,016
2024-09-18	1.260	1.285	1.260	1.275	1.166	396,748
2024-09-17	1.280	1.280	1.255	1.260	1.152	460,541
2024-09-16	1.290	1.295	1.263	1.280	1.170	464,160
2024-09-13	1.290	1.305	1.285	1.290	1.179	2,522,370
2024-09-12	1.260	1.290	1.245	1.290	1.179	1,533,688
2024-09-11	1.265	1.265	1.233	1.250	1.143	1,201,035
2024-09-10	1.285	1.288	1.253	1.270	1.161	871,884
2024-09-09	1.285	1.288	1.258	1.275	1.166	783,687
2024-09-06	1.310	1.310	1.280	1.300	1.189	1,199,618
2024-09-05	1.290	1.305	1.280	1.300	1.189	1,226,993
2024-09-04	1.245	1.263	1.230	1.250	1.143	1,107,907
2024-09-03	1.265	1.280	1.255	1.255	1.147	752,580

← NewerPage 9 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.