Tufton Oceanic Assets Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	1.125	1.140	1.125	1.125	1.036	19,676
2025-08-08	1.125	1.140	1.121	1.125	1.036	34,494
2025-08-07	1.125	1.140	1.110	1.130	1.041	47,491
2025-08-06	1.125	1.135	1.121	1.125	1.036	32,733
2025-08-05	1.125	1.140	1.120	1.125	1.036	30,349
2025-08-04	1.120	1.140	1.110	1.125	1.036	11,592
2025-08-01	1.120	1.135	1.105	1.120	1.032	27,211
2025-07-31	1.120	1.135	1.105	1.120	1.032	32,332
2025-07-30	1.120	1.130	1.100	1.115	1.027	35,910
2025-07-29	1.125	1.140	1.116	1.125	1.036	90,107
2025-07-28	1.120	1.140	1.116	1.125	1.036	98,896
2025-07-25	1.115	1.135	1.105	1.120	1.032	49,965
2025-07-24	1.120	1.130	1.100	1.115	1.027	715,940
2025-07-23	1.130	1.145	1.115	1.130	1.018	102,982
2025-07-22	1.130	1.139	1.115	1.130	1.018	345,819
2025-07-21	1.130	1.145	1.124	1.130	1.018	144,352
2025-07-18	1.135	1.145	1.125	1.135	1.023	13,293
2025-07-17	1.138	1.150	1.123	1.135	1.023	168,251
2025-07-16	1.138	1.150	1.126	1.138	1.025	62,904
2025-07-15	1.150	1.155	1.125	1.140	1.027	80,311
2025-07-14	1.145	1.150	1.141	1.150	1.036	76,577
2025-07-11	1.145	1.150	1.140	1.145	1.032	248,836
2025-07-10	1.150	1.159	1.140	1.150	1.036	152,968
2025-07-09	1.150	1.150	1.140	1.150	1.036	54,561
2025-07-08	1.150	1.150	1.140	1.150	1.036	49,560
2025-07-07	1.150	1.150	1.140	1.150	1.036	59,303
2025-07-04	1.150	1.150	1.141	1.150	1.036	76,811
2025-07-03	1.155	1.160	1.140	1.155	1.041	14,758
2025-07-02	1.155	1.170	1.150	1.150	1.036	94,457
2025-07-01	1.160	1.170	1.125	1.155	1.041	73,141
2025-06-30	1.160	1.160	1.150	1.160	1.045	29,444
2025-06-27	1.165	1.173	1.152	1.160	1.045	99,246
2025-06-26	1.165	1.180	1.156	1.165	1.050	192,089
2025-06-25	1.165	1.180	1.156	1.165	1.050	7,903
2025-06-24	1.165	1.180	1.150	1.165	1.050	140,821
2025-06-23	1.165	1.180	1.160	1.165	1.050	85,960
2025-06-20	1.165	1.180	1.162	1.165	1.050	266,434
2025-06-19	1.170	1.179	1.170	1.170	1.054	68,235
2025-06-18	1.165	1.180	1.145	1.170	1.054	41,129
2025-06-17	1.170	1.180	1.170	1.170	1.054	68,784
2025-06-16	1.168	1.190	1.165	1.170	1.054	134,308
2025-06-13	1.170	1.189	1.165	1.180	1.063	32,796
2025-06-12	1.175	1.190	1.165	1.178	1.061	116,680
2025-06-11	1.175	1.188	1.170	1.178	1.061	76,742
2025-06-10	1.165	1.195	1.161	1.178	1.061	19,371
2025-06-09	1.165	1.177	1.162	1.170	1.054	232,645
2025-06-06	1.160	1.180	1.150	1.160	1.045	270,661
2025-06-05	1.160	1.163	1.160	1.160	1.045	13,419
2025-06-04	1.158	1.164	1.125	1.160	1.045	22,124
2025-06-03	1.160	1.180	1.151	1.158	1.043	69,806
2025-06-02	1.160	1.170	1.150	1.160	1.045	84,169
2025-05-30	1.160	1.170	1.160	1.160	1.045	4,434
2025-05-29	1.150	1.170	1.140	1.160	1.045	451,939
2025-05-28	1.135	1.170	1.130	1.130	1.018	42,041
2025-05-27	1.135	1.150	1.133	1.150	1.036	40,652
2025-05-23	1.130	1.150	1.130	1.140	1.027	158,756
2025-05-22	1.115	1.130	1.114	1.130	1.018	14,346
2025-05-21	1.108	1.130	1.100	1.130	1.018	331,639
2025-05-20	1.103	1.110	1.103	1.108	0.998	318,742
2025-05-19	1.095	1.100	1.095	1.095	0.986	19,656

← NewerPage 6 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.