Tufton Oceanic Assets Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	0.970	0.974	0.960	0.970	0.767	141,379
2023-12-11	0.970	0.980	0.963	0.970	0.767	109,523
2023-12-08	0.970	0.975	0.970	0.970	0.767	40,882
2023-12-07	0.970	0.975	0.966	0.970	0.767	134,194
2023-12-06	0.970	0.972	0.966	0.970	0.767	105,637
2023-12-05	0.970	0.970	0.960	0.970	0.767	908,090
2023-12-04	0.970	0.971	0.970	0.970	0.767	96,956
2023-12-01	0.970	0.970	0.970	0.970	0.767	0
2023-11-30	0.970	0.980	0.965	0.965	0.763	24,200
2023-11-29	0.970	0.970	0.970	0.970	0.767	23,246
2023-11-28	0.970	0.973	0.970	0.970	0.767	37,995
2023-11-27	0.970	0.980	0.960	0.970	0.767	81,884
2023-11-24	0.970	0.980	0.960	0.970	0.767	285,867
2023-11-23	0.970	0.970	0.960	0.970	0.767	72,273
2023-11-22	0.970	0.980	0.961	0.970	0.767	48,264
2023-11-21	0.970	0.976	0.961	0.970	0.767	17,805
2023-11-20	0.970	0.972	0.970	0.970	0.767	94,127
2023-11-17	0.980	0.990	0.960	0.970	0.767	306,853
2023-11-16	0.980	0.990	0.970	0.980	0.775	141,107
2023-11-15	0.980	0.980	0.973	0.980	0.775	93,291
2023-11-14	0.980	0.980	0.972	0.980	0.775	7,874
2023-11-13	0.980	0.995	0.970	0.980	0.775	42,424
2023-11-10	0.980	0.985	0.970	0.980	0.775	1,968,909
2023-11-09	0.985	0.990	0.965	0.980	0.775	77,535
2023-11-08	0.985	0.985	0.980	0.985	0.779	18,532
2023-11-07	0.985	0.985	0.980	0.985	0.779	20,000
2023-11-06	0.985	0.988	0.975	0.980	0.775	135,458
2023-11-03	0.985	0.987	0.983	0.985	0.779	371,330
2023-11-02	0.973	0.985	0.973	0.985	0.779	2,008,533
2023-11-01	0.970	0.970	0.963	0.970	0.767	308,517
2023-10-31	0.970	0.975	0.963	0.970	0.767	122,485
2023-10-30	0.970	0.970	0.968	0.970	0.767	527
2023-10-27	0.970	0.970	0.960	0.970	0.767	47,804
2023-10-26	0.980	0.987	0.970	0.970	0.767	23,013
2023-10-25	0.990	0.992	0.983	0.990	0.765	53,931
2023-10-24	0.995	1.000	0.990	0.990	0.765	28,747
2023-10-23	0.995	1.010	0.980	0.995	0.768	277,808
2023-10-20	0.995	1.003	0.991	0.995	0.768	1,317,152
2023-10-19	0.990	1.010	0.990	0.990	0.765	1,035,423
2023-10-18	0.990	0.997	0.985	0.990	0.765	34,829
2023-10-17	0.990	0.990	0.982	0.990	0.765	588,374
2023-10-16	0.990	0.990	0.988	0.990	0.765	4,451
2023-10-13	0.990	1.000	0.985	0.990	0.765	1,094
2023-10-12	0.990	0.990	0.988	0.990	0.765	10,289
2023-10-11	0.990	0.990	0.985	0.990	0.765	104,081
2023-10-10	0.990	1.000	0.985	0.990	0.765	436,162
2023-10-09	0.990	1.000	0.983	0.990	0.765	27,524
2023-10-06	0.990	1.000	0.988	0.990	0.765	12,212
2023-10-05	0.990	1.000	0.980	0.990	0.765	5,146,433
2023-10-04	0.990	1.000	0.989	0.990	0.765	9,672
2023-10-03	0.983	1.000	0.981	0.990	0.765	36,755
2023-10-02	0.975	0.990	0.975	0.983	0.759	30,909
2023-09-29	0.975	0.985	0.975	0.975	0.753	506,751
2023-09-28	0.970	0.980	0.970	0.970	0.749	3,490,965
2023-09-27	0.970	0.980	0.970	0.970	0.749	6,929
2023-09-26	0.967	0.970	0.967	0.970	0.749	69,149
2023-09-25	0.965	0.970	0.961	0.965	0.745	1,076,083
2023-09-22	0.965	0.970	0.964	0.965	0.745	2,996
2023-09-21	0.965	0.970	0.965	0.965	0.745	54,298
2023-09-20	0.965	0.970	0.960	0.965	0.745	141,952

← NewerPage 13 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.