Tufton Oceanic Assets Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	1.325	1.334	1.325	1.330	1.122	45,930
2024-08-29	1.320	1.334	1.320	1.330	1.122	54,143
2024-08-28	1.318	1.335	1.310	1.323	1.116	862,991
2024-08-27	1.318	1.335	1.310	1.320	1.113	167,689
2024-08-23	1.318	1.335	1.305	1.323	1.116	350,228
2024-08-22	1.318	1.323	1.300	1.318	1.111	199,995
2024-08-21	1.318	1.335	1.290	1.318	1.111	10,659
2024-08-20	1.320	1.335	1.300	1.318	1.111	34,747
2024-08-19	1.320	1.320	1.310	1.320	1.113	42,034
2024-08-16	1.315	1.325	1.307	1.320	1.113	114,721
2024-08-15	1.325	1.325	1.300	1.315	1.109	20,735
2024-08-14	1.330	1.340	1.320	1.330	1.122	109,966
2024-08-13	1.330	1.340	1.320	1.340	1.130	279,938
2024-08-12	1.330	1.340	1.327	1.330	1.122	145,939
2024-08-09	1.315	1.348	1.310	1.340	1.130	640,166
2024-08-08	1.280	1.320	1.279	1.320	1.113	305,506
2024-08-07	1.280	1.300	1.268	1.280	1.080	7,428
2024-08-06	1.285	1.300	1.260	1.280	1.080	22,409
2024-08-05	1.290	1.295	1.280	1.285	1.084	40,156
2024-08-02	1.300	1.310	1.275	1.295	1.092	2,014,671
2024-08-01	1.300	1.306	1.287	1.300	1.097	113,950
2024-07-31	1.300	1.320	1.280	1.300	1.097	92,718
2024-07-30	1.300	1.320	1.300	1.300	1.097	308,615
2024-07-29	1.300	1.320	1.300	1.300	1.097	13,354
2024-07-26	1.300	1.320	1.280	1.300	1.097	87,736
2024-07-25	1.315	1.320	1.300	1.300	1.097	31,923
2024-07-24	1.325	1.333	1.310	1.310	1.083	1,209,233
2024-07-23	1.325	1.350	1.310	1.330	1.100	450,027
2024-07-22	1.315	1.350	1.310	1.330	1.100	94,747
2024-07-19	1.295	1.320	1.295	1.315	1.087	239,239
2024-07-18	1.250	1.310	1.250	1.295	1.071	953,854
2024-07-17	1.230	1.260	1.230	1.250	1.034	140,217
2024-07-16	1.225	1.240	1.210	1.225	1.013	343,197
2024-07-15	1.220	1.240	1.220	1.220	1.009	719,853
2024-07-12	1.215	1.224	1.205	1.220	1.009	393,032
2024-07-11	1.215	1.230	1.200	1.215	1.005	12,505
2024-07-10	1.215	1.230	1.200	1.220	1.009	111,536
2024-07-09	1.215	1.226	1.213	1.220	1.009	15,918
2024-07-08	1.215	1.226	1.213	1.215	1.005	41,325
2024-07-05	1.215	1.227	1.213	1.215	1.005	24,419
2024-07-04	1.215	1.227	1.213	1.215	1.005	50,200
2024-07-03	1.220	1.230	1.220	1.220	1.009	369,009
2024-07-02	1.210	1.220	1.205	1.220	1.009	17,697
2024-07-01	1.210	1.220	1.210	1.210	1.001	20,197
2024-06-28	1.205	1.220	1.200	1.210	1.001	146,553
2024-06-27	1.210	1.220	1.202	1.205	0.996	41,293
2024-06-26	1.210	1.220	1.200	1.210	1.001	140,690
2024-06-25	1.210	1.220	1.200	1.200	0.992	181,392
2024-06-24	1.210	1.220	1.200	1.210	1.001	38,202
2024-06-21	1.210	1.220	1.210	1.210	1.001	26,924
2024-06-20	1.200	1.220	1.200	1.210	1.001	32,432
2024-06-19	1.200	1.210	1.200	1.210	1.001	50,136
2024-06-18	1.200	1.210	1.196	1.200	0.992	62,398
2024-06-17	1.200	1.200	1.195	1.200	0.992	23,756
2024-06-14	1.205	1.220	1.200	1.205	0.996	123,643
2024-06-13	1.205	1.220	1.190	1.205	0.996	92,691
2024-06-12	1.200	1.220	1.200	1.205	0.996	1,173,181
2024-06-11	1.200	1.210	1.195	1.200	0.992	122,911
2024-06-10	1.200	1.210	1.190	1.190	0.984	81,962
2024-06-07	1.210	1.210	1.200	1.200	0.992	56,054

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-23	0.0248 USD
2026-04-23	0.0244 USD
2026-01-29	0.0243 USD
2025-10-23	0.0252 USD
2025-07-24	0.0249 USD
2025-05-01	0.0251 USD
2025-01-30	0.0266 USD
2024-10-24	0.0256 USD
2024-07-25	0.0260 USD
2024-04-25	0.0266 USD
2024-01-25	0.0224 USD
2023-10-26	0.0233 USD
2023-07-27	0.0222 USD
2023-04-27	0.0227 USD
2023-01-26	0.0230 USD
2022-10-27	0.0232 USD
2022-07-28	0.0219 USD
2022-05-05	0.0200 USD
2022-01-27	0.0200 USD
2021-10-28	0.0200 USD
2021-07-29	0.0188 USD
2021-04-29	0.0188 USD
2021-01-28	0.0188 USD
2020-11-05	0.0175 USD
2020-08-06	0.0175 USD
2020-05-07	0.0175 USD
2020-02-06	0.0175 USD
2019-11-07	0.0175 USD
2019-08-08	0.0175 USD
2019-05-02	0.0175 USD
2019-02-07	0.0175 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.