Tufton Oceanic Assets Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	1.270	1.280	1.260	1.270	0.887	78,156
2022-07-11	1.270	1.280	1.250	1.250	0.873	194,898
2022-07-08	1.265	1.277	1.263	1.270	0.887	142,104
2022-07-07	1.255	1.279	1.251	1.265	0.883	201,607
2022-07-06	1.255	1.260	1.249	1.255	0.876	23,252
2022-07-05	1.245	1.270	1.230	1.250	0.873	40,013
2022-07-04	1.250	1.260	1.240	1.245	0.869	81,822
2022-07-01	1.230	1.260	1.220	1.250	0.873	106,364
2022-06-30	1.230	1.240	1.230	1.230	0.859	45,564
2022-06-29	1.240	1.250	1.230	1.230	0.859	173,745
2022-06-28	1.263	1.263	1.230	1.240	0.866	54,443
2022-06-27	1.264	1.264	1.250	1.250	0.873	110,020
2022-06-24	1.265	1.270	1.260	1.270	0.887	21,053
2022-06-23	1.270	1.270	1.269	1.270	0.887	26,967
2022-06-22	1.295	1.300	1.260	1.275	0.890	67,433
2022-06-21	1.295	1.295	1.280	1.295	0.904	73,383
2022-06-20	1.300	1.300	1.285	1.295	0.904	56,779
2022-06-17	1.303	1.303	1.290	1.300	0.907	39,487
2022-06-16	1.320	1.330	1.290	1.310	0.914	308,180
2022-06-15	1.320	1.320	1.310	1.320	0.921	11,479
2022-06-14	1.320	1.320	1.303	1.320	0.921	150,221
2022-06-13	1.320	1.320	1.310	1.320	0.921	26,894
2022-06-10	1.320	1.324	1.310	1.320	0.921	439,871
2022-06-09	1.320	1.338	1.320	1.320	0.921	81,542
2022-06-08	1.320	1.324	1.320	1.320	0.921	77,377
2022-06-07	1.320	1.325	1.320	1.320	0.921	40,011
2022-06-06	1.320	1.325	1.300	1.320	0.921	116,424
2022-06-01	1.320	1.323	1.300	1.320	0.921	21,646
2022-05-31	1.320	1.323	1.320	1.320	0.921	220,340
2022-05-30	1.320	1.320	1.308	1.320	0.921	1,113,160
2022-05-27	1.320	1.320	1.306	1.320	0.921	1,608,287
2022-05-26	1.320	1.340	1.320	1.320	0.921	88,394
2022-05-25	1.320	1.320	1.305	1.310	0.914	152,960
2022-05-24	1.320	1.325	1.305	1.320	0.921	144,824
2022-05-23	1.320	1.330	1.320	1.320	0.921	36,759
2022-05-20	1.315	1.323	1.303	1.320	0.921	42,836
2022-05-19	1.310	1.310	1.300	1.310	0.914	77,155
2022-05-18	1.320	1.320	1.300	1.320	0.921	115,243
2022-05-17	1.310	1.310	1.300	1.300	0.907	47,112
2022-05-16	1.335	1.340	1.310	1.320	0.921	1,112,675
2022-05-13	1.345	1.350	1.320	1.335	0.932	37,653
2022-05-12	1.350	1.350	1.325	1.350	0.942	140,965
2022-05-11	1.370	1.370	1.350	1.360	0.949	10,826
2022-05-10	1.380	1.380	1.361	1.370	0.956	43,156
2022-05-09	1.380	1.380	1.370	1.380	0.963	79,487
2022-05-06	1.400	1.410	1.380	1.380	0.963	180,423
2022-05-05	1.395	1.410	1.388	1.400	0.977	183,168
2022-05-04	1.390	1.420	1.380	1.400	0.963	234,834
2022-05-03	1.375	1.400	1.370	1.390	0.956	259,227
2022-04-29	1.365	1.390	1.361	1.375	0.946	81,869
2022-04-28	1.360	1.375	1.360	1.365	0.939	135,499
2022-04-27	1.356	1.367	1.356	1.360	0.936	155,724
2022-04-26	1.358	1.370	1.358	1.360	0.936	89,769
2022-04-25	1.350	1.370	1.350	1.360	0.936	697,975
2022-04-22	1.350	1.360	1.350	1.350	0.929	116,299
2022-04-21	1.345	1.356	1.330	1.350	0.929	11,445
2022-04-20	1.345	1.352	1.330	1.345	0.925	24,677
2022-04-19	1.350	1.358	1.332	1.345	0.925	647,824
2022-04-14	1.350	1.350	1.341	1.350	0.929	62,285
2022-04-13	1.350	1.360	1.330	1.350	0.929	38,507

← NewerPage 19 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.