Tufton Oceanic Assets Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	1.353	1.353	1.340	1.350	0.929	61,585
2022-04-11	1.350	1.354	1.300	1.340	0.922	87,547
2022-04-08	1.350	1.354	1.350	1.350	0.929	10,542
2022-04-07	1.355	1.362	1.340	1.350	0.929	24,349
2022-04-06	1.360	1.370	1.354	1.355	0.932	42,573
2022-04-05	1.355	1.370	1.345	1.360	0.936	1,049,909
2022-04-04	1.355	1.370	1.340	1.355	0.932	88,774
2022-04-01	1.355	1.365	1.355	1.355	0.932	58,487
2022-03-31	1.345	1.370	1.345	1.355	0.932	86,287
2022-03-30	1.340	1.360	1.320	1.345	0.925	30,444
2022-03-29	1.339	1.360	1.339	1.340	0.922	56,663
2022-03-28	1.325	1.400	1.325	1.325	0.912	901,952
2022-03-25	1.325	1.340	1.320	1.325	0.912	80,350
2022-03-24	1.320	1.330	1.320	1.320	0.908	818,860
2022-03-23	1.285	1.330	1.280	1.320	0.908	179,661
2022-03-22	1.270	1.310	1.270	1.280	0.881	106,357
2022-03-21	1.253	1.280	1.253	1.270	0.874	85,605
2022-03-18	1.235	1.259	1.235	1.245	0.857	79,950
2022-03-17	1.215	1.240	1.210	1.225	0.843	146,447
2022-03-16	1.210	1.222	1.190	1.215	0.836	157,748
2022-03-15	1.210	1.220	1.200	1.210	0.833	33,912
2022-03-14	1.200	1.220	1.200	1.220	0.839	620,621
2022-03-11	1.185	1.220	1.183	1.205	0.829	1,560,707
2022-03-10	1.180	1.200	1.160	1.185	0.815	3,808,980
2022-03-09	1.170	1.170	1.150	1.170	0.805	168,354
2022-03-08	1.240	1.240	1.150	1.175	0.809	125,804
2022-03-07	1.265	1.265	1.240	1.240	0.853	56,382
2022-03-04	1.280	1.280	1.200	1.265	0.870	59,683
2022-03-03	1.280	1.280	1.270	1.280	0.881	165,001
2022-03-02	1.280	1.280	1.270	1.280	0.881	13,381
2022-03-01	1.280	1.280	1.270	1.280	0.881	6,144
2022-02-28	1.280	1.280	1.270	1.280	0.881	7,928
2022-02-25	1.280	1.280	1.270	1.280	0.881	26,899
2022-02-24	1.285	1.285	1.270	1.285	0.884	7,971
2022-02-23	1.285	1.289	1.270	1.285	0.884	41,309
2022-02-22	1.295	1.300	1.280	1.285	0.884	5,782
2022-02-21	1.295	1.297	1.270	1.295	0.891	36,221
2022-02-18	1.295	1.298	1.280	1.295	0.891	18,134
2022-02-17	1.300	1.316	1.290	1.290	0.888	43,725
2022-02-16	1.300	1.300	1.286	1.295	0.891	35,278
2022-02-15	1.300	1.310	1.286	1.290	0.888	42,031
2022-02-14	1.300	1.310	1.280	1.300	0.895	102,324
2022-02-11	1.300	1.320	1.280	1.300	0.895	37,303
2022-02-10	1.300	1.320	1.285	1.300	0.895	119,550
2022-02-09	1.300	1.300	1.290	1.300	0.895	295,698
2022-02-08	1.285	1.300	1.284	1.300	0.895	259,634
2022-02-07	1.280	1.290	1.274	1.285	0.884	426,126
2022-02-04	1.280	1.300	1.270	1.280	0.881	230,045
2022-02-03	1.290	1.310	1.270	1.290	0.888	146,629
2022-02-02	1.290	1.300	1.276	1.290	0.888	42,024
2022-02-01	1.290	1.310	1.272	1.290	0.888	176,485
2022-01-31	1.290	1.290	1.270	1.290	0.888	75,025
2022-01-28	1.300	1.320	1.280	1.290	0.888	187,951
2022-01-27	1.320	1.320	1.300	1.310	0.901	228,911
2022-01-26	1.330	1.340	1.320	1.325	0.898	333,412
2022-01-25	1.335	1.335	1.320	1.320	0.895	324,663
2022-01-24	1.350	1.350	1.330	1.330	0.901	117,848
2022-01-21	1.375	1.380	1.340	1.340	0.908	82,379
2022-01-20	1.375	1.380	1.330	1.330	0.901	353,405
2022-01-19	1.375	1.382	1.370	1.375	0.932	25,991

← NewerPage 20 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.