Tufton Oceanic Assets Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	1.085	1.100	1.080	1.085	0.876	1,170,061
2024-03-07	1.085	1.100	1.070	1.085	0.876	247,362
2024-03-06	1.085	1.093	1.080	1.090	0.880	105,790
2024-03-05	1.085	1.100	1.079	1.085	0.876	431,315
2024-03-04	1.085	1.095	1.085	1.085	0.876	155,688
2024-03-01	1.085	1.100	1.070	1.085	0.876	332,716
2024-02-29	1.080	1.100	1.070	1.080	0.872	200,526
2024-02-28	1.080	1.090	1.070	1.070	0.864	1,458,187
2024-02-27	1.080	1.090	1.070	1.070	0.864	105,949
2024-02-26	1.080	1.080	1.072	1.080	0.872	31,176
2024-02-23	1.080	1.080	1.080	1.080	0.872	58,420
2024-02-22	1.080	1.090	1.073	1.080	0.872	60,054
2024-02-21	1.080	1.090	1.070	1.080	0.872	293,880
2024-02-20	1.080	1.082	1.070	1.080	0.872	129,872
2024-02-19	1.080	1.090	1.072	1.080	0.872	179,494
2024-02-16	1.080	1.088	1.078	1.080	0.872	2,036,909
2024-02-15	1.080	1.085	1.070	1.080	0.872	173,879
2024-02-14	1.085	1.090	1.072	1.080	0.872	60,282
2024-02-13	1.085	1.099	1.080	1.085	0.876	53,630
2024-02-12	1.085	1.099	1.070	1.085	0.876	89,825
2024-02-09	1.085	1.110	1.075	1.090	0.880	321,543
2024-02-08	1.085	1.100	1.070	1.085	0.876	358,338
2024-02-07	1.080	1.090	1.080	1.085	0.876	3,175,734
2024-02-06	1.080	1.090	1.080	1.080	0.872	272,529
2024-02-05	1.080	1.090	1.073	1.080	0.872	219,328
2024-02-02	1.070	1.100	1.060	1.080	0.872	93,870
2024-02-01	1.070	1.080	1.070	1.080	0.872	571,280
2024-01-31	1.065	1.080	1.065	1.070	0.864	1,515,991
2024-01-30	1.065	1.070	1.057	1.070	0.864	44,743
2024-01-29	1.069	1.070	1.069	1.070	0.864	68,276
2024-01-26	1.065	1.080	1.050	1.065	0.860	367,489
2024-01-25	1.065	1.080	1.050	1.065	0.860	1,630,957
2024-01-24	1.080	1.084	1.074	1.080	0.854	822,651
2024-01-23	1.080	1.084	1.075	1.080	0.854	544,958
2024-01-22	1.080	1.084	1.075	1.080	0.854	27,459
2024-01-19	1.080	1.088	1.074	1.080	0.854	580,590
2024-01-18	1.060	1.089	1.060	1.080	0.854	1,369,221
2024-01-17	1.005	1.070	1.005	1.060	0.838	2,166,858
2024-01-16	0.985	1.008	0.985	1.000	0.791	154,760
2024-01-15	0.985	0.985	0.980	0.985	0.779	488,536
2024-01-12	0.985	0.990	0.980	0.985	0.779	1,534,491
2024-01-11	0.980	1.000	0.975	0.980	0.775	2,014,644
2024-01-10	0.980	0.985	0.970	0.980	0.775	698,441
2024-01-09	0.983	0.990	0.976	0.980	0.775	178,495
2024-01-08	0.975	0.990	0.968	0.980	0.775	113,854
2024-01-05	0.975	0.985	0.968	0.975	0.771	22,841
2024-01-04	0.970	0.990	0.950	0.970	0.767	4,842,770
2024-01-03	0.980	0.990	0.970	0.970	0.767	976,383
2024-01-02	0.980	0.990	0.978	0.980	0.775	20,065
2023-12-29	0.980	0.990	0.976	0.980	0.775	44,140
2023-12-28	0.981	0.985	0.981	0.985	0.779	63,974
2023-12-27	0.985	0.990	0.985	0.985	0.779	51,520
2023-12-22	0.980	0.990	0.980	0.980	0.775	78,216
2023-12-21	0.968	0.983	0.964	0.983	0.777	226,421
2023-12-20	0.970	0.975	0.960	0.965	0.763	452,204
2023-12-19	0.968	0.970	0.964	0.968	0.765	23,933
2023-12-18	0.968	0.974	0.964	0.968	0.765	115,774
2023-12-15	0.970	0.975	0.963	0.968	0.765	84,062
2023-12-14	0.970	0.973	0.963	0.970	0.767	181,463
2023-12-13	0.970	0.980	0.960	0.965	0.763	72,007

← NewerPage 12 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.