Tufton Oceanic Assets Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	0.965	0.970	0.960	0.965	0.745	362,688
2023-09-18	0.965	0.965	0.963	0.965	0.745	10,062
2023-09-15	0.965	0.970	0.958	0.965	0.745	75,351
2023-09-14	0.965	0.965	0.963	0.965	0.745	17,540
2023-09-13	0.965	0.965	0.960	0.965	0.745	968
2023-09-12	0.965	0.970	0.960	0.965	0.745	34,227
2023-09-11	0.965	0.965	0.958	0.965	0.745	70,389
2023-09-08	0.965	0.965	0.960	0.965	0.745	100,960
2023-09-07	0.965	0.965	0.960	0.960	0.741	684,290
2023-09-06	0.968	0.968	0.955	0.968	0.747	107,371
2023-09-05	0.968	0.968	0.960	0.968	0.747	1,079,731
2023-09-04	0.968	0.975	0.960	0.960	0.741	59,240
2023-09-01	0.968	0.970	0.955	0.968	0.747	67,720
2023-08-31	0.968	0.972	0.960	0.965	0.745	98,372
2023-08-30	0.970	0.980	0.950	0.968	0.747	335,315
2023-08-29	0.970	0.970	0.960	0.970	0.749	31,742
2023-08-25	0.970	0.970	0.960	0.970	0.749	13,207
2023-08-24	0.970	0.970	0.960	0.970	0.749	61,648
2023-08-23	0.970	0.980	0.960	0.970	0.749	23,545
2023-08-22	0.970	0.980	0.960	0.970	0.749	42,530
2023-08-21	0.970	0.970	0.963	0.970	0.749	153,921
2023-08-18	0.970	0.970	0.960	0.970	0.749	34,036
2023-08-17	0.970	0.980	0.965	0.970	0.749	43,420
2023-08-16	0.970	0.980	0.963	0.980	0.757	17,735
2023-08-15	0.970	0.970	0.962	0.970	0.749	576,134
2023-08-14	0.970	0.970	0.960	0.970	0.749	471,185
2023-08-11	0.970	0.980	0.970	0.970	0.749	42,357
2023-08-10	0.970	0.970	0.965	0.970	0.749	114,386
2023-08-09	0.970	0.980	0.960	0.970	0.749	7,119
2023-08-08	0.970	0.970	0.970	0.970	0.749	5,650
2023-08-07	0.970	0.970	0.960	0.970	0.749	64,247
2023-08-04	0.970	0.970	0.970	0.970	0.749	9,500
2023-08-03	0.970	0.975	0.970	0.970	0.749	5,000
2023-08-02	0.970	0.980	0.960	0.970	0.749	11,985
2023-08-01	0.975	0.975	0.961	0.970	0.749	111,973
2023-07-31	0.975	0.980	0.972	0.975	0.753	66,269
2023-07-28	0.975	0.977	0.970	0.975	0.753	44,727
2023-07-27	0.975	0.980	0.975	0.975	0.753	40,078
2023-07-26	0.985	0.985	0.980	0.985	0.744	179,343
2023-07-25	0.990	0.990	0.990	0.990	0.747	24,845
2023-07-24	0.990	0.990	0.982	0.985	0.744	13,512
2023-07-21	0.985	0.990	0.980	0.985	0.744	2,209,948
2023-07-20	0.985	0.985	0.980	0.985	0.744	43,036
2023-07-19	0.990	0.990	0.980	0.985	0.744	41,688
2023-07-18	0.990	1.000	0.980	0.990	0.747	113,432
2023-07-17	1.000	1.020	0.982	0.985	0.744	68,932
2023-07-14	1.000	1.020	0.980	0.990	0.747	16,932
2023-07-13	1.000	1.020	0.984	0.995	0.751	51,529
2023-07-12	1.000	1.000	1.000	1.000	0.755	10,515
2023-07-11	0.995	1.000	0.986	0.995	0.751	1,976,417
2023-07-10	0.995	1.010	0.986	1.000	0.755	79,077
2023-07-07	0.995	1.010	0.986	1.000	0.755	2,050,450
2023-07-06	0.995	1.000	0.985	1.000	0.755	52,326
2023-07-05	0.995	1.010	0.983	0.990	0.747	731,159
2023-07-04	0.990	1.000	0.983	0.990	0.747	8,787,170
2023-07-03	0.990	0.990	0.988	0.990	0.747	73,412
2023-06-30	0.990	0.999	0.982	0.990	0.747	188,639
2023-06-29	0.990	0.990	0.982	0.990	0.747	311,350
2023-06-28	0.990	1.000	0.982	0.990	0.747	453,271
2023-06-27	0.990	0.990	0.981	0.990	0.747	1,008,810

← NewerPage 14 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.