Tufton Oceanic Assets Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	1.150	1.150	1.140	1.150	0.834	121,844
2022-12-29	1.150	1.150	1.140	1.150	0.834	102,204
2022-12-28	1.150	1.160	1.140	1.150	0.834	154,169
2022-12-23	1.150	1.150	1.130	1.150	0.834	63,100
2022-12-22	1.150	1.160	1.140	1.150	0.834	56,985
2022-12-21	1.150	1.160	1.145	1.150	0.834	4,073
2022-12-20	1.150	1.150	1.146	1.150	0.834	4
2022-12-19	1.155	1.159	1.140	1.150	0.834	81,148
2022-12-16	1.155	1.170	1.140	1.150	0.834	168,502
2022-12-15	1.155	1.170	1.140	1.155	0.838	63,746
2022-12-14	1.150	1.170	1.150	1.155	0.838	12,062
2022-12-13	1.140	1.170	1.136	1.150	0.834	147,452
2022-12-12	1.140	1.170	1.136	1.140	0.827	6,215
2022-12-09	1.140	1.150	1.135	1.140	0.827	80,600
2022-12-08	1.140	1.150	1.138	1.140	0.827	10,003
2022-12-07	1.140	1.150	1.136	1.150	0.834	37,369
2022-12-06	1.140	1.140	1.133	1.140	0.827	173,919
2022-12-05	1.140	1.140	1.130	1.140	0.827	225,917
2022-12-02	1.135	1.140	1.130	1.140	0.827	85,425
2022-12-01	1.135	1.140	1.130	1.135	0.823	130,593
2022-11-30	1.140	1.148	1.130	1.130	0.819	149,904
2022-11-29	1.150	1.160	1.140	1.140	0.827	39,212
2022-11-28	1.142	1.142	1.140	1.140	0.827	239,166
2022-11-25	1.150	1.160	1.130	1.130	0.819	280,600
2022-11-24	1.150	1.160	1.140	1.140	0.827	40,949
2022-11-23	1.150	1.160	1.110	1.140	0.827	159,330
2022-11-22	1.145	1.145	1.135	1.145	0.830	240,988
2022-11-21	1.145	1.145	1.140	1.145	0.830	10,710
2022-11-18	1.145	1.146	1.144	1.145	0.830	33,283
2022-11-17	1.145	1.160	1.140	1.145	0.830	88,801
2022-11-16	1.140	1.160	1.135	1.140	0.827	317,875
2022-11-15	1.135	1.147	1.130	1.140	0.827	123,113
2022-11-14	1.130	1.138	1.120	1.135	0.823	145,377
2022-11-11	1.130	1.140	1.120	1.130	0.819	1,156,958
2022-11-10	1.130	1.140	1.120	1.130	0.819	23,180
2022-11-09	1.135	1.140	1.120	1.130	0.819	176,670
2022-11-08	1.134	1.134	1.121	1.130	0.819	8,813
2022-11-07	1.140	1.142	1.140	1.140	0.827	30,910
2022-11-04	1.140	1.142	1.120	1.140	0.827	105,181
2022-11-03	1.140	1.142	1.120	1.140	0.827	10,789
2022-11-02	1.140	1.142	1.126	1.140	0.827	25,328
2022-11-01	1.140	1.140	1.125	1.140	0.827	131,987
2022-10-31	1.120	1.140	1.120	1.140	0.827	264,051
2022-10-28	1.120	1.135	1.104	1.120	0.812	256,624
2022-10-27	1.120	1.140	1.104	1.120	0.812	459,854
2022-10-26	1.135	1.140	1.120	1.140	0.810	28,672
2022-10-25	1.130	1.136	1.130	1.130	0.803	42,833
2022-10-24	1.125	1.140	1.125	1.125	0.799	1,357,352
2022-10-21	1.115	1.130	1.100	1.120	0.796	21,484
2022-10-20	1.110	1.130	1.110	1.115	0.792	35,500
2022-10-19	1.075	1.128	1.071	1.120	0.796	978,768
2022-10-18	1.050	1.080	1.050	1.075	0.764	190,491
2022-10-17	1.015	1.030	1.000	1.020	0.725	303,477
2022-10-14	1.009	1.020	1.009	1.015	0.721	12,519
2022-10-13	1.005	1.005	0.990	1.005	0.714	352,456
2022-10-12	1.005	1.020	0.990	1.005	0.714	32,672
2022-10-11	1.014	1.014	0.990	1.000	0.710	376,640
2022-10-10	1.070	1.080	1.000	1.015	0.721	2,479,763
2022-10-07	1.080	1.080	1.051	1.070	0.760	27,279
2022-10-06	1.095	1.096	1.070	1.080	0.767	1,827,394

← NewerPage 17 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.