Tufton Oceanic Assets Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	1.210	1.210	1.200	1.210	1.001	205,392
2024-06-05	1.215	1.220	1.200	1.200	0.992	65,246
2024-06-04	1.210	1.220	1.200	1.210	1.001	53,432
2024-06-03	1.210	1.215	1.200	1.210	1.001	307,771
2024-05-31	1.210	1.212	1.207	1.210	1.001	9,870
2024-05-30	1.210	1.220	1.208	1.210	1.001	51,203
2024-05-29	1.210	1.220	1.208	1.210	1.001	423,878
2024-05-28	1.210	1.220	1.200	1.210	1.001	402,114
2024-05-24	1.215	1.218	1.200	1.210	1.001	658,552
2024-05-23	1.215	1.230	1.210	1.210	1.001	308,507
2024-05-22	1.200	1.230	1.200	1.220	1.009	272,628
2024-05-21	1.175	1.210	1.160	1.200	0.992	763,975
2024-05-20	1.161	1.190	1.161	1.175	0.972	446,226
2024-05-17	1.154	1.170	1.154	1.160	0.959	72,084
2024-05-16	1.150	1.160	1.148	1.150	0.951	16,375
2024-05-15	1.145	1.160	1.138	1.150	0.951	28,926
2024-05-14	1.140	1.150	1.137	1.140	0.943	526,468
2024-05-13	1.140	1.149	1.137	1.140	0.943	130,303
2024-05-10	1.140	1.150	1.135	1.140	0.943	3,335,491
2024-05-09	1.145	1.160	1.130	1.140	0.943	36,313
2024-05-08	1.140	1.150	1.140	1.140	0.943	81,711
2024-05-07	1.135	1.159	1.135	1.140	0.943	69,208
2024-05-03	1.130	1.140	1.130	1.130	0.934	1,079
2024-05-02	1.130	1.140	1.125	1.130	0.934	627,461
2024-05-01	1.125	1.140	1.120	1.130	0.934	162,612
2024-04-30	1.125	1.140	1.118	1.125	0.930	104,591
2024-04-29	1.130	1.140	1.117	1.125	0.930	342,278
2024-04-26	1.125	1.140	1.117	1.130	0.934	208,035
2024-04-25	1.125	1.140	1.116	1.125	0.930	109,122
2024-04-24	1.125	1.150	1.120	1.140	0.921	174,472
2024-04-23	1.125	1.136	1.120	1.130	0.913	156,562
2024-04-22	1.120	1.140	1.112	1.125	0.909	14,152
2024-04-19	1.120	1.130	1.110	1.120	0.905	894,874
2024-04-18	1.120	1.130	1.112	1.120	0.905	364,624
2024-04-17	1.120	1.130	1.113	1.120	0.905	204,064
2024-04-16	1.125	1.140	1.110	1.120	0.905	155,105
2024-04-15	1.125	1.130	1.110	1.120	0.905	317,598
2024-04-12	1.125	1.130	1.118	1.120	0.905	216,144
2024-04-11	1.125	1.180	1.110	1.130	0.913	516,457
2024-04-10	1.120	1.160	1.117	1.160	0.937	107,625
2024-04-09	1.115	1.123	1.110	1.120	0.905	147,116
2024-04-08	1.115	1.140	1.100	1.110	0.896	307,156
2024-04-05	1.125	1.130	1.110	1.110	0.896	41,397
2024-04-04	1.125	1.140	1.120	1.120	0.905	234,904
2024-04-03	1.115	1.140	1.110	1.125	0.909	368,841
2024-04-02	1.090	1.120	1.090	1.120	0.905	159,634
2024-03-28	1.090	1.100	1.080	1.090	0.880	178,859
2024-03-27	1.090	1.100	1.080	1.090	0.880	380,164
2024-03-26	1.085	1.100	1.085	1.090	0.880	1,125,825
2024-03-25	1.085	1.094	1.070	1.085	0.876	1,739,124
2024-03-22	1.090	1.097	1.070	1.085	0.876	366,278
2024-03-21	1.090	1.097	1.080	1.080	0.872	355,560
2024-03-20	1.080	1.100	1.080	1.090	0.880	1,952,827
2024-03-19	1.080	1.081	1.070	1.080	0.872	1,244,966
2024-03-18	1.080	1.090	1.072	1.080	0.872	107,694
2024-03-15	1.080	1.090	1.072	1.080	0.872	11,505
2024-03-14	1.080	1.089	1.070	1.080	0.872	45,382
2024-03-13	1.080	1.080	1.080	1.080	0.872	143,946
2024-03-12	1.080	1.099	1.075	1.080	0.872	473,582
2024-03-11	1.080	1.090	1.079	1.080	0.872	47,791

← NewerPage 11 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.