Tufton Oceanic Assets Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	1.140	1.154	1.130	1.130	1.087	92,638
2026-01-29	1.143	1.160	1.120	1.140	1.097	70,577
2026-01-28	1.165	1.170	1.150	1.160	1.093	593,638
2026-01-27	1.165	1.167	1.160	1.160	1.093	992,874
2026-01-26	1.165	1.170	1.160	1.160	1.093	182,315
2026-01-23	1.170	1.175	1.161	1.165	1.098	460,253
2026-01-22	1.175	1.185	1.165	1.165	1.098	105,613
2026-01-21	1.175	1.185	1.165	1.175	1.107	110,869
2026-01-20	1.175	1.180	1.166	1.175	1.107	52,262
2026-01-19	1.175	1.185	1.165	1.175	1.107	84,504
2026-01-16	1.170	1.185	1.165	1.175	1.107	103,767
2026-01-15	1.180	1.195	1.165	1.180	1.112	152,834
2026-01-14	1.180	1.192	1.168	1.180	1.112	68,334
2026-01-13	1.180	1.195	1.165	1.175	1.107	412,306
2026-01-12	1.173	1.195	1.150	1.180	1.112	120,032
2026-01-09	1.160	1.188	1.160	1.170	1.102	366,832
2026-01-08	1.158	1.180	1.135	1.155	1.088	280,141
2026-01-07	1.155	1.175	1.145	1.160	1.093	70,952
2026-01-06	1.135	1.163	1.120	1.155	1.088	388,917
2026-01-05	1.125	1.150	1.115	1.135	1.069	283,304
2026-01-02	1.125	1.137	1.119	1.130	1.065	26,224
2025-12-31	1.125	1.137	1.125	1.125	1.060	9,900
2025-12-30	1.125	1.137	1.115	1.125	1.060	65,309
2025-12-29	1.125	1.137	1.125	1.125	1.060	490
2025-12-24	1.125	1.140	1.110	1.125	1.060	167,230
2025-12-23	1.125	1.134	1.125	1.125	1.060	71
2025-12-22	1.125	1.137	1.125	1.125	1.060	93,241
2025-12-19	1.130	1.131	1.115	1.125	1.060	19,285
2025-12-18	1.133	1.150	1.110	1.130	1.065	109,980
2025-12-17	1.133	1.133	1.133	1.133	1.067	0
2025-12-16	1.130	1.150	1.115	1.133	1.067	84,189
2025-12-15	1.130	1.140	1.115	1.130	1.065	81,263
2025-12-12	1.135	1.150	1.121	1.130	1.065	188,885
2025-12-11	1.135	1.145	1.125	1.135	1.069	77,088
2025-12-10	1.135	1.145	1.125	1.135	1.069	173,992
2025-12-09	1.125	1.150	1.120	1.135	1.069	208,306
2025-12-08	1.130	1.138	1.115	1.125	1.060	201,474
2025-12-05	1.130	1.143	1.110	1.130	1.065	156,766
2025-12-04	1.125	1.145	1.115	1.130	1.065	58,967
2025-12-03	1.120	1.140	1.115	1.125	1.060	74,842
2025-12-02	1.120	1.135	1.105	1.120	1.055	1,290,037
2025-12-01	1.120	1.130	1.113	1.120	1.055	20,547
2025-11-28	1.115	1.125	1.111	1.115	1.051	55,881
2025-11-27	1.115	1.125	1.110	1.115	1.051	74,670
2025-11-26	1.115	1.125	1.110	1.110	1.046	36,496
2025-11-25	1.110	1.135	1.105	1.110	1.046	104,887
2025-11-24	1.115	1.115	1.105	1.105	1.041	75,665
2025-11-21	1.110	1.110	1.105	1.105	1.041	124,183
2025-11-20	1.115	1.124	1.100	1.115	1.051	30,046
2025-11-19	1.125	1.125	1.105	1.115	1.051	455,768
2025-11-18	1.115	1.120	1.107	1.115	1.051	47,097
2025-11-17	1.118	1.129	1.105	1.110	1.046	107,581
2025-11-14	1.118	1.130	1.105	1.115	1.051	65,215
2025-11-13	1.118	1.130	1.105	1.115	1.051	161,095
2025-11-12	1.118	1.130	1.105	1.118	1.053	31,507
2025-11-11	1.118	1.130	1.110	1.118	1.053	186,716
2025-11-10	1.118	1.120	1.100	1.113	1.048	357,316
2025-11-07	1.118	1.120	1.107	1.113	1.048	114,516
2025-11-06	1.118	1.120	1.110	1.113	1.048	235,597
2025-11-05	1.115	1.120	1.105	1.110	1.046	289,312

← NewerPage 4 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.