Tufton Oceanic Assets Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	1.115	1.140	1.100	1.110	1.046	412,339
2025-11-03	1.115	1.135	1.100	1.130	1.065	79,969
2025-10-31	1.113	1.120	1.102	1.110	1.046	43,724
2025-10-30	1.113	1.115	1.100	1.108	1.043	108,427
2025-10-29	1.113	1.115	1.100	1.108	1.043	103,753
2025-10-28	1.115	1.120	1.100	1.110	1.046	185,696
2025-10-27	1.112	1.112	1.100	1.105	1.041	64,917
2025-10-24	1.120	1.124	1.105	1.110	1.046	103,030
2025-10-23	1.120	1.124	1.105	1.105	1.041	61,310
2025-10-22	1.130	1.144	1.120	1.130	1.041	237,772
2025-10-21	1.130	1.145	1.121	1.130	1.041	110,245
2025-10-20	1.130	1.144	1.118	1.130	1.041	20,798
2025-10-17	1.130	1.145	1.115	1.135	1.046	367,906
2025-10-16	1.130	1.145	1.115	1.130	1.041	1,337,241
2025-10-15	1.120	1.145	1.110	1.120	1.032	44,377
2025-10-14	1.115	1.130	1.100	1.115	1.027	61,307
2025-10-13	1.115	1.124	1.111	1.115	1.027	22,243
2025-10-10	1.115	1.130	1.111	1.115	1.027	12,206
2025-10-09	1.115	1.130	1.100	1.115	1.027	21,806
2025-10-08	1.125	1.130	1.110	1.110	1.023	141,311
2025-10-07	1.125	1.140	1.110	1.110	1.023	88,940
2025-10-06	1.125	1.139	1.115	1.125	1.036	37,865
2025-10-03	1.120	1.140	1.110	1.125	1.036	436,074
2025-10-02	1.120	1.130	1.112	1.120	1.032	113,370
2025-10-01	1.120	1.130	1.110	1.120	1.032	127,477
2025-09-30	1.128	1.135	1.100	1.120	1.032	51,916
2025-09-29	1.128	1.130	1.100	1.115	1.027	49,673
2025-09-26	1.120	1.124	1.110	1.115	1.027	34,636
2025-09-25	1.120	1.120	1.110	1.120	1.032	18,872
2025-09-24	1.120	1.123	1.110	1.120	1.032	98,098
2025-09-23	1.120	1.122	1.120	1.120	1.032	52,059
2025-09-22	1.120	1.123	1.110	1.120	1.032	85,446
2025-09-19	1.125	1.140	1.110	1.120	1.032	217,369
2025-09-18	1.120	1.140	1.115	1.125	1.036	19,222
2025-09-17	1.120	1.130	1.111	1.120	1.032	50,596
2025-09-16	1.125	1.130	1.110	1.120	1.032	50,080
2025-09-15	1.125	1.130	1.110	1.110	1.023	16,173
2025-09-12	1.125	1.129	1.120	1.125	1.036	1,977
2025-09-11	1.125	1.140	1.110	1.125	1.036	29,576
2025-09-10	1.130	1.136	1.120	1.125	1.036	24,266
2025-09-09	1.125	1.133	1.120	1.130	1.041	68,497
2025-09-08	1.125	1.130	1.121	1.125	1.036	56,806
2025-09-05	1.125	1.128	1.110	1.125	1.036	33,901
2025-09-04	1.120	1.130	1.110	1.125	1.036	38,314
2025-09-03	1.125	1.130	1.110	1.120	1.032	52,188
2025-09-02	1.125	1.140	1.110	1.125	1.036	26,696
2025-09-01	1.135	1.146	1.100	1.125	1.036	95,125
2025-08-29	1.135	1.150	1.120	1.135	1.046	16,865
2025-08-28	1.135	1.150	1.120	1.135	1.046	31,118
2025-08-27	1.135	1.137	1.120	1.135	1.046	31,424
2025-08-26	1.135	1.150	1.122	1.135	1.046	39,332
2025-08-22	1.135	1.137	1.122	1.135	1.046	40,970
2025-08-21	1.135	1.141	1.124	1.135	1.046	33,752
2025-08-20	1.135	1.145	1.120	1.135	1.046	69,296
2025-08-19	1.135	1.149	1.135	1.135	1.046	24,229
2025-08-18	1.135	1.149	1.120	1.135	1.046	76,080
2025-08-15	1.135	1.150	1.128	1.135	1.046	37,349
2025-08-14	1.130	1.149	1.120	1.135	1.046	50,268
2025-08-13	1.130	1.140	1.130	1.130	1.041	90,087
2025-08-12	1.125	1.140	1.122	1.125	1.036	46,347

← NewerPage 5 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.