Tufton Oceanic Assets Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	1.010	1.010	0.990	0.990	0.747	289,866
2023-06-23	1.045	1.058	1.000	1.000	0.755	262,787
2023-06-22	1.050	1.060	0.950	1.020	0.770	5,189,817
2023-06-21	1.060	1.060	1.040	1.040	0.785	161,842
2023-06-20	1.060	1.060	1.040	1.060	0.800	165,180
2023-06-19	1.080	1.080	1.050	1.060	0.800	227,068
2023-06-16	1.080	1.080	1.060	1.080	0.815	320,097
2023-06-15	1.080	1.080	1.080	1.080	0.815	85,000
2023-06-14	1.080	1.080	1.070	1.070	0.808	150,389
2023-06-13	1.080	1.080	1.060	1.070	0.808	146,937
2023-06-12	1.080	1.080	1.070	1.080	0.815	104,753
2023-06-09	1.080	1.090	1.070	1.070	0.808	309,705
2023-06-08	1.080	1.080	1.079	1.080	0.815	115,360
2023-06-07	1.080	1.080	1.070	1.080	0.815	12,210
2023-06-06	1.080	1.082	1.065	1.070	0.808	579,944
2023-06-05	1.080	1.080	1.070	1.080	0.815	106,629
2023-06-02	1.080	1.080	1.070	1.080	0.815	264,794
2023-06-01	1.080	1.080	1.071	1.080	0.815	160,481
2023-05-31	1.080	1.086	1.070	1.080	0.815	239,946
2023-05-30	1.090	1.100	1.070	1.070	0.808	100,139
2023-05-26	1.090	1.090	1.071	1.080	0.815	370,939
2023-05-25	1.100	1.100	1.090	1.095	0.827	170,731
2023-05-24	1.100	1.100	1.090	1.100	0.830	118,524
2023-05-23	1.100	1.100	1.085	1.100	0.830	61,236
2023-05-22	1.100	1.110	1.090	1.100	0.830	123,540
2023-05-19	1.100	1.100	1.091	1.100	0.830	722,279
2023-05-18	1.100	1.110	1.090	1.100	0.830	633,214
2023-05-17	1.100	1.110	1.093	1.100	0.830	421,940
2023-05-16	1.104	1.104	1.080	1.100	0.830	629,812
2023-05-15	1.110	1.110	1.090	1.090	0.823	241,793
2023-05-12	1.110	1.110	1.098	1.110	0.838	131,603
2023-05-11	1.110	1.110	1.091	1.110	0.838	149,629
2023-05-10	1.110	1.120	1.100	1.110	0.838	124,513
2023-05-09	1.115	1.118	1.110	1.110	0.838	172,512
2023-05-05	1.115	1.119	1.110	1.115	0.842	256,984
2023-05-04	1.130	1.130	1.110	1.110	0.838	422,573
2023-05-03	1.130	1.140	1.120	1.120	0.845	189,894
2023-05-02	1.130	1.130	1.120	1.120	0.845	203,699
2023-04-28	1.130	1.130	1.118	1.120	0.845	340,073
2023-04-27	1.130	1.140	1.120	1.130	0.853	196,672
2023-04-26	1.140	1.140	1.140	1.140	0.843	1,256,249
2023-04-25	1.150	1.150	1.140	1.145	0.847	613,898
2023-04-24	1.150	1.160	1.140	1.150	0.851	624,247
2023-04-21	1.145	1.150	1.138	1.150	0.851	767,900
2023-04-20	1.145	1.145	1.140	1.145	0.847	171,850
2023-04-19	1.145	1.150	1.130	1.145	0.847	246,076
2023-04-18	1.145	1.145	1.130	1.145	0.847	214,229
2023-04-17	1.140	1.140	1.130	1.140	0.843	207,662
2023-04-14	1.145	1.145	1.140	1.140	0.843	753,381
2023-04-13	1.145	1.150	1.140	1.145	0.847	173,868
2023-04-12	1.145	1.145	1.140	1.145	0.847	158,069
2023-04-11	1.145	1.145	1.140	1.145	0.847	777,098
2023-04-06	1.150	1.150	1.130	1.130	0.836	782,774
2023-04-05	1.150	1.160	1.140	1.150	0.851	230,813
2023-04-04	1.150	1.150	1.140	1.150	0.851	266,375
2023-04-03	1.150	1.160	1.131	1.150	0.851	229,578
2023-03-31	1.150	1.150	1.139	1.150	0.851	407,744
2023-03-30	1.145	1.145	1.131	1.140	0.843	208,883
2023-03-29	1.145	1.147	1.140	1.140	0.843	183,475
2023-03-28	1.145	1.150	1.140	1.145	0.847	326,284

← NewerPage 15 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.