Tufton Oceanic Assets Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	1.220	1.240	1.200	1.220	1.198	319,190
2026-04-27	1.220	1.230	1.200	1.220	1.198	138,126
2026-04-24	1.220	1.226	1.211	1.220	1.198	654,749
2026-04-23	1.215	1.230	1.200	1.215	1.193	215,427
2026-04-22	1.240	1.255	1.228	1.240	1.193	46,911
2026-04-21	1.238	1.255	1.225	1.225	1.179	60,612
2026-04-20	1.240	1.240	1.220	1.238	1.191	88,915
2026-04-17	1.240	1.240	1.227	1.240	1.193	544,334
2026-04-16	1.240	1.255	1.225	1.240	1.193	150,440
2026-04-15	1.240	1.260	1.225	1.230	1.184	923,189
2026-04-14	1.225	1.258	1.220	1.250	1.203	513,124
2026-04-13	1.220	1.230	1.210	1.230	1.184	330,581
2026-04-10	1.200	1.220	1.194	1.220	1.174	300,510
2026-04-09	1.180	1.240	1.175	1.200	1.155	494,919
2026-04-08	1.180	1.188	1.171	1.180	1.136	369,847
2026-04-07	1.180	1.185	1.171	1.178	1.133	316,917
2026-04-02	1.180	1.185	1.178	1.178	1.133	432,700
2026-04-01	1.180	1.185	1.171	1.178	1.133	110,617
2026-03-31	1.180	1.185	1.178	1.178	1.133	78,827
2026-03-30	1.180	1.182	1.172	1.180	1.136	165,140
2026-03-27	1.175	1.185	1.167	1.170	1.126	95,032
2026-03-26	1.175	1.185	1.165	1.175	1.131	96,231
2026-03-25	1.175	1.185	1.165	1.175	1.131	41,349
2026-03-24	1.175	1.185	1.170	1.175	1.131	168,666
2026-03-23	1.185	1.190	1.165	1.175	1.131	255,985
2026-03-20	1.185	1.190	1.180	1.185	1.140	512,522
2026-03-19	1.185	1.190	1.180	1.185	1.140	1,311,832
2026-03-18	1.180	1.215	1.175	1.185	1.140	201,713
2026-03-17	1.178	1.190	1.178	1.180	1.136	114,724
2026-03-16	1.170	1.210	1.170	1.180	1.136	31,212
2026-03-13	1.170	1.210	1.170	1.185	1.140	216,462
2026-03-12	1.170	1.185	1.170	1.185	1.140	121,649
2026-03-11	1.168	1.180	1.168	1.170	1.126	53,032,484
2026-03-10	1.163	1.175	1.163	1.165	1.121	178,856
2026-03-09	1.160	1.185	1.145	1.160	1.116	250,972
2026-03-06	1.160	1.175	1.145	1.160	1.116	30,868
2026-03-05	1.160	1.175	1.145	1.160	1.116	77,509
2026-03-04	1.160	1.175	1.145	1.175	1.131	15,959
2026-03-03	1.158	1.175	1.145	1.145	1.102	193,547
2026-03-02	1.155	1.175	1.140	1.158	1.114	117,865
2026-02-27	1.150	1.170	1.146	1.155	1.111	158,922
2026-02-26	1.150	1.170	1.140	1.150	1.107	27,633
2026-02-25	1.145	1.160	1.138	1.145	1.102	95,042
2026-02-24	1.145	1.160	1.130	1.145	1.102	92,330
2026-02-23	1.145	1.160	1.135	1.150	1.107	56,156
2026-02-20	1.150	1.170	1.130	1.160	1.116	196,627
2026-02-19	1.150	1.175	1.130	1.150	1.107	24,203
2026-02-18	1.145	1.160	1.135	1.145	1.102	29,729
2026-02-17	1.145	1.160	1.130	1.145	1.102	49,585
2026-02-16	1.140	1.160	1.132	1.135	1.092	72,427
2026-02-13	1.150	1.170	1.130	1.140	1.097	94,863
2026-02-12	1.150	1.170	1.150	1.150	1.107	13,721
2026-02-11	1.140	1.160	1.127	1.140	1.097	17,366
2026-02-10	1.140	1.160	1.120	1.140	1.097	4,859,464
2026-02-09	1.140	1.160	1.120	1.140	1.097	374,449
2026-02-06	1.140	1.158	1.120	1.140	1.097	163,328
2026-02-05	1.140	1.160	1.120	1.140	1.097	66,617
2026-02-04	1.140	1.160	1.120	1.140	1.097	44,768
2026-02-03	1.140	1.160	1.140	1.140	1.097	86,182
2026-02-02	1.140	1.160	1.120	1.140	1.097	141,714

← NewerPage 3 of 22 · 1,264 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.