Tufton Oceanic Assets Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	1.095	1.096	1.070	1.080	0.767	1,827,394
2022-10-05	1.100	1.100	1.080	1.095	0.778	33,651
2022-10-04	1.105	1.118	1.100	1.100	0.781	45,391
2022-10-03	1.105	1.120	1.104	1.105	0.785	2,123
2022-09-30	1.109	1.109	1.088	1.105	0.785	589,857
2022-09-29	1.125	1.125	1.100	1.110	0.789	40,241
2022-09-28	1.125	1.125	1.090	1.125	0.799	531,897
2022-09-27	1.125	1.125	1.090	1.125	0.799	127,712
2022-09-26	1.135	1.135	1.108	1.110	0.789	4,053,350
2022-09-23	1.160	1.160	1.110	1.135	0.806	33,735
2022-09-22	1.170	1.170	1.160	1.165	0.828	96,551
2022-09-21	1.180	1.180	1.172	1.180	0.838	28,228
2022-09-20	1.180	1.200	1.160	1.160	0.824	384,081
2022-09-16	1.180	1.200	1.160	1.180	0.838	26,582
2022-09-15	1.180	1.180	1.170	1.180	0.838	1,150,784
2022-09-14	1.180	1.180	1.180	1.180	0.838	27,110
2022-09-13	1.203	1.203	1.190	1.190	0.845	97,059
2022-09-12	1.205	1.205	1.200	1.205	0.856	38,039
2022-09-09	1.210	1.210	1.200	1.210	0.860	24,257
2022-09-08	1.210	1.210	1.200	1.210	0.860	41,019
2022-09-07	1.210	1.210	1.200	1.210	0.860	31,094
2022-09-06	1.210	1.220	1.200	1.200	0.853	60,134
2022-09-05	1.210	1.220	1.200	1.200	0.853	118,705
2022-09-02	1.210	1.220	1.200	1.200	0.853	492,689
2022-09-01	1.215	1.230	1.200	1.200	0.853	97,155
2022-08-31	1.230	1.230	1.220	1.220	0.867	35,724
2022-08-30	1.230	1.230	1.220	1.230	0.874	42,254
2022-08-26	1.230	1.230	1.220	1.230	0.874	308,123
2022-08-25	1.230	1.240	1.220	1.230	0.874	12,770
2022-08-24	1.230	1.230	1.220	1.230	0.874	93,556
2022-08-23	1.231	1.231	1.220	1.230	0.874	58,162
2022-08-22	1.240	1.240	1.225	1.235	0.877	82,233
2022-08-19	1.240	1.241	1.224	1.240	0.881	83,331
2022-08-18	1.240	1.242	1.233	1.240	0.881	67,472
2022-08-17	1.240	1.241	1.240	1.240	0.881	90,358
2022-08-16	1.240	1.260	1.228	1.260	0.895	148,688
2022-08-15	1.240	1.240	1.220	1.230	0.874	11,489
2022-08-12	1.240	1.250	1.224	1.240	0.881	88,440
2022-08-11	1.240	1.250	1.225	1.250	0.888	15,552
2022-08-10	1.240	1.250	1.240	1.240	0.881	43,926
2022-08-09	1.240	1.240	1.224	1.240	0.881	22,098
2022-08-08	1.240	1.240	1.224	1.240	0.881	67,343
2022-08-05	1.245	1.245	1.230	1.240	0.881	83,194
2022-08-04	1.245	1.246	1.234	1.245	0.884	13,731
2022-08-03	1.240	1.247	1.220	1.240	0.881	125,038
2022-08-02	1.240	1.244	1.240	1.240	0.881	4,264
2022-08-01	1.240	1.260	1.223	1.240	0.881	8,171
2022-07-29	1.240	1.260	1.226	1.240	0.881	17,873
2022-07-28	1.255	1.260	1.240	1.240	0.881	28,133
2022-07-27	1.255	1.257	1.245	1.255	0.876	77,722
2022-07-26	1.255	1.257	1.249	1.255	0.876	31,156
2022-07-25	1.255	1.260	1.240	1.255	0.876	191,385
2022-07-22	1.255	1.270	1.250	1.255	0.876	28,632
2022-07-21	1.255	1.260	1.254	1.255	0.876	1,324,442
2022-07-20	1.255	1.255	1.240	1.255	0.876	44,432
2022-07-19	1.255	1.270	1.248	1.255	0.876	130,407
2022-07-18	1.255	1.255	1.245	1.255	0.876	22,779
2022-07-15	1.260	1.270	1.243	1.255	0.876	62,064
2022-07-14	1.260	1.265	1.243	1.260	0.880	214,500
2022-07-13	1.263	1.263	1.250	1.250	0.873	41,977

← NewerPage 18 of 22 · 1,266 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.