Tufton Oceanic Assets Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	1.145	1.145	1.140	1.145	0.847	180,000
2023-03-24	1.145	1.145	1.140	1.145	0.847	251,880
2023-03-23	1.145	1.145	1.140	1.145	0.847	200,633
2023-03-22	1.145	1.150	1.140	1.145	0.847	194,942
2023-03-21	1.145	1.145	1.140	1.145	0.847	200,000
2023-03-20	1.140	1.140	1.140	1.140	0.843	391,734
2023-03-17	1.145	1.145	1.140	1.145	0.847	204,389
2023-03-16	1.140	1.150	1.140	1.140	0.843	242,072
2023-03-15	1.140	1.145	1.130	1.145	0.847	179,874
2023-03-14	1.140	1.140	1.140	1.140	0.843	151,753
2023-03-13	1.145	1.150	1.140	1.140	0.843	174,174
2023-03-10	1.145	1.150	1.140	1.145	0.847	46,112
2023-03-09	1.145	1.150	1.140	1.145	0.847	213,908
2023-03-08	1.145	1.150	1.140	1.140	0.843	204,825
2023-03-07	1.145	1.149	1.143	1.145	0.847	6,072
2023-03-06	1.150	1.150	1.145	1.145	0.847	3,337
2023-03-03	1.150	1.160	1.140	1.140	0.843	124,676
2023-03-02	1.150	1.155	1.140	1.150	0.851	94,470
2023-03-01	1.150	1.160	1.140	1.160	0.858	47,214
2023-02-28	1.150	1.150	1.140	1.150	0.851	6,742
2023-02-27	1.150	1.150	1.140	1.140	0.843	167,837
2023-02-24	1.150	1.160	1.140	1.140	0.843	53,803
2023-02-23	1.150	1.150	1.140	1.140	0.843	327,816
2023-02-22	1.155	1.160	1.140	1.150	0.851	79,947
2023-02-21	1.155	1.155	1.143	1.155	0.855	57,377
2023-02-20	1.155	1.170	1.148	1.155	0.855	75,477
2023-02-17	1.155	1.161	1.143	1.155	0.855	52,100
2023-02-16	1.150	1.170	1.140	1.160	0.858	4,934,946
2023-02-15	1.150	1.160	1.150	1.155	0.855	8,600
2023-02-14	1.155	1.160	1.140	1.150	0.851	87,214
2023-02-13	1.150	1.160	1.140	1.150	0.851	48,160
2023-02-10	1.150	1.160	1.140	1.150	0.851	10,280
2023-02-09	1.150	1.150	1.140	1.150	0.851	11,933
2023-02-08	1.150	1.160	1.140	1.140	0.843	23,690
2023-02-07	1.150	1.160	1.140	1.150	0.851	10,057
2023-02-06	1.150	1.160	1.140	1.150	0.851	11,581
2023-02-03	1.155	1.170	1.140	1.155	0.855	179,592
2023-02-02	1.150	1.170	1.140	1.155	0.855	110,804
2023-02-01	1.150	1.160	1.130	1.150	0.851	101,668
2023-01-31	1.150	1.152	1.142	1.150	0.851	137,725
2023-01-30	1.140	1.140	1.140	1.140	0.843	90,000
2023-01-27	1.150	1.153	1.140	1.150	0.851	152,000
2023-01-26	1.150	1.160	1.150	1.150	0.851	3,497
2023-01-25	1.150	1.160	1.147	1.150	0.834	22,282
2023-01-24	1.150	1.170	1.150	1.150	0.834	1,129
2023-01-23	1.150	1.160	1.150	1.150	0.834	19,966
2023-01-20	1.150	1.150	1.150	1.150	0.834	15,358
2023-01-19	1.150	1.160	1.140	1.150	0.834	84,970
2023-01-18	1.150	1.160	1.140	1.150	0.834	167,642
2023-01-17	1.145	1.160	1.140	1.150	0.834	32,263
2023-01-16	1.150	1.160	1.140	1.150	0.834	88,240
2023-01-13	1.150	1.160	1.140	1.150	0.834	17,295
2023-01-12	1.145	1.150	1.140	1.145	0.830	4,734
2023-01-11	1.145	1.145	1.140	1.145	0.830	4,164
2023-01-10	1.150	1.150	1.145	1.145	0.830	21,002
2023-01-09	1.150	1.160	1.140	1.150	0.834	200,076
2023-01-06	1.150	1.160	1.140	1.150	0.834	69,237
2023-01-05	1.150	1.170	1.140	1.150	0.834	33,164
2023-01-04	1.150	1.150	1.140	1.150	0.834	18,747
2023-01-03	1.150	1.160	1.140	1.150	0.834	116,673

← NewerPage 16 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.