Tufton Oceanic Assets Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	1.077	1.100	1.077	1.085	0.977	43,951
2025-05-15	1.065	1.080	1.065	1.065	0.959	20,193
2025-05-14	1.065	1.080	1.057	1.065	0.959	17,735
2025-05-13	1.065	1.080	1.065	1.065	0.959	11,103
2025-05-12	1.055	1.080	1.040	1.080	0.973	49,350
2025-05-09	1.065	1.075	1.040	1.053	0.948	35,279
2025-05-08	1.065	1.065	1.050	1.058	0.953	161,700
2025-05-07	1.055	1.065	1.040	1.058	0.953	350,472
2025-05-06	1.055	1.070	1.040	1.053	0.948	32,535
2025-05-02	1.060	1.070	1.040	1.055	0.950	59,647
2025-05-01	1.065	1.080	1.030	1.030	0.928	68,225
2025-04-30	1.065	1.100	1.060	1.080	0.950	264,768
2025-04-29	1.058	1.080	1.050	1.065	0.937	102,673
2025-04-28	1.038	1.065	1.020	1.048	0.922	88,799
2025-04-25	1.043	1.055	1.034	1.040	0.915	48,049
2025-04-24	1.025	1.055	1.010	1.045	0.920	28,534
2025-04-23	1.025	1.040	1.025	1.025	0.902	22,082
2025-04-22	1.020	1.040	1.000	1.025	0.902	44,587
2025-04-17	1.020	1.040	1.009	1.030	0.906	27,704
2025-04-16	1.010	1.030	1.000	1.020	0.898	208,719
2025-04-15	1.025	1.040	1.010	1.020	0.898	44,349
2025-04-14	1.025	1.030	1.000	1.020	0.898	839,859
2025-04-11	1.025	1.030	1.010	1.025	0.902	17,275
2025-04-10	1.030	1.040	1.000	1.025	0.902	604,968
2025-04-09	1.035	1.050	1.000	1.000	0.880	148,026
2025-04-08	1.035	1.050	1.026	1.040	0.915	83,418
2025-04-07	1.073	1.080	1.020	1.040	0.915	179,060
2025-04-04	1.130	1.130	1.060	1.080	0.950	729,027
2025-04-03	1.135	1.135	1.120	1.130	0.994	73,967
2025-04-02	1.140	1.140	1.130	1.135	0.999	60,951
2025-04-01	1.145	1.145	1.130	1.140	1.003	61,740
2025-03-31	1.145	1.145	1.140	1.145	1.008	82,399
2025-03-28	1.145	1.150	1.140	1.145	1.008	423,514
2025-03-27	1.145	1.145	1.140	1.145	1.008	85,128
2025-03-26	1.150	1.150	1.140	1.150	1.012	146,058
2025-03-25	1.150	1.160	1.140	1.145	1.008	630,783
2025-03-24	1.155	1.160	1.140	1.140	1.003	210,311
2025-03-21	1.158	1.158	1.153	1.155	1.016	167,118
2025-03-20	1.160	1.160	1.140	1.160	1.021	54,548
2025-03-19	1.160	1.160	1.151	1.160	1.021	8,005
2025-03-18	1.158	1.158	1.150	1.155	1.016	139,866
2025-03-17	1.160	1.170	1.150	1.160	1.021	205,111
2025-03-14	1.160	1.170	1.150	1.150	1.012	872,952
2025-03-13	1.160	1.170	1.150	1.160	1.021	891,457
2025-03-12	1.160	1.170	1.150	1.160	1.021	129,781
2025-03-11	1.160	1.170	1.150	1.160	1.021	197,969
2025-03-10	1.160	1.168	1.150	1.160	1.021	4,823
2025-03-07	1.165	1.170	1.160	1.160	1.021	67,606
2025-03-06	1.165	1.195	1.165	1.165	1.025	45,453
2025-03-05	1.160	1.170	1.150	1.160	1.021	11,625
2025-03-04	1.160	1.166	1.150	1.150	1.012	53,559
2025-03-03	1.160	1.166	1.153	1.160	1.021	163,461
2025-02-28	1.160	1.170	1.152	1.160	1.021	38,308
2025-02-27	1.160	1.170	1.151	1.160	1.021	42,547
2025-02-26	1.160	1.170	1.155	1.160	1.021	1,156,851
2025-02-25	1.165	1.195	1.154	1.160	1.021	1,016,259
2025-02-24	1.165	1.166	1.151	1.160	1.021	15,830
2025-02-21	1.165	1.166	1.151	1.160	1.021	22,268
2025-02-20	1.168	1.170	1.155	1.160	1.021	149,584
2025-02-19	1.170	1.180	1.155	1.163	1.023	243,265

← NewerPage 7 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.