Tufton Oceanic Assets Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	1.170	1.170	1.159	1.170	1.030	352,897
2025-02-17	1.170	1.182	1.160	1.170	1.030	494,424
2025-02-14	1.170	1.180	1.161	1.170	1.030	52,837
2025-02-13	1.170	1.185	1.155	1.170	1.030	60,471
2025-02-12	1.170	1.185	1.155	1.170	1.030	46,526
2025-02-11	1.170	1.174	1.157	1.170	1.030	12,432
2025-02-10	1.170	1.180	1.155	1.180	1.038	368,732
2025-02-07	1.170	1.175	1.160	1.170	1.030	53,697
2025-02-06	1.170	1.180	1.159	1.170	1.030	23,094
2025-02-05	1.170	1.185	1.159	1.170	1.030	67,835
2025-02-04	1.170	1.180	1.158	1.170	1.030	109,124
2025-02-03	1.170	1.185	1.162	1.185	1.043	32,953
2025-01-31	1.173	1.185	1.160	1.173	1.032	3,736,154
2025-01-30	1.170	1.200	1.160	1.173	1.032	502,060
2025-01-29	1.195	1.200	1.180	1.195	1.028	297,501
2025-01-28	1.195	1.200	1.185	1.195	1.028	113,556
2025-01-27	1.190	1.210	1.180	1.190	1.024	203,670
2025-01-24	1.190	1.200	1.183	1.190	1.024	161,341
2025-01-23	1.190	1.200	1.182	1.190	1.024	58,997
2025-01-22	1.190	1.200	1.184	1.190	1.024	151,088
2025-01-21	1.195	1.200	1.180	1.190	1.024	118,456
2025-01-20	1.190	1.200	1.183	1.190	1.024	183,246
2025-01-17	1.190	1.195	1.183	1.190	1.024	13,772
2025-01-16	1.190	1.200	1.180	1.190	1.024	322,198
2025-01-15	1.200	1.205	1.190	1.190	1.024	102,050
2025-01-14	1.200	1.210	1.191	1.200	1.033	619,138
2025-01-13	1.200	1.206	1.192	1.200	1.033	598,645
2025-01-10	1.200	1.210	1.200	1.200	1.033	902,572
2025-01-09	1.200	1.200	1.200	1.200	1.033	18,538
2025-01-08	1.200	1.210	1.190	1.200	1.033	156,226
2025-01-07	1.200	1.200	1.195	1.200	1.033	44,493
2025-01-06	1.200	1.206	1.195	1.200	1.033	50,374
2025-01-03	1.200	1.210	1.200	1.205	1.037	4,447
2025-01-02	1.200	1.210	1.190	1.210	1.041	71,356
2024-12-31	1.200	1.205	1.199	1.200	1.033	4,575
2024-12-30	1.200	1.210	1.190	1.200	1.033	105,026
2024-12-27	1.200	1.210	1.195	1.210	1.041	46,577
2024-12-24	1.200	1.210	1.190	1.200	1.033	877,109
2024-12-23	1.195	1.200	1.193	1.195	1.028	81,573
2024-12-20	1.195	1.200	1.190	1.195	1.028	1,286,920
2024-12-19	1.195	1.196	1.180	1.190	1.024	34,049
2024-12-18	1.200	1.200	1.190	1.190	1.024	148,242
2024-12-17	1.203	1.210	1.190	1.195	1.028	891,069
2024-12-16	1.205	1.210	1.199	1.203	1.035	270,100
2024-12-13	1.210	1.220	1.200	1.205	1.037	263,705
2024-12-12	1.210	1.210	1.200	1.210	1.041	75,802
2024-12-11	1.210	1.210	1.200	1.210	1.041	105,064
2024-12-10	1.205	1.212	1.200	1.210	1.041	154,264
2024-12-09	1.230	1.230	1.200	1.210	1.041	60,209
2024-12-06	1.220	1.223	1.210	1.210	1.041	24,796
2024-12-05	1.220	1.224	1.210	1.210	1.041	181,310
2024-12-04	1.225	1.230	1.220	1.220	1.050	27,293
2024-12-03	1.235	1.235	1.220	1.230	1.058	10,043
2024-12-02	1.230	1.232	1.220	1.228	1.056	108,686
2024-11-29	1.235	1.240	1.220	1.230	1.058	88,450
2024-11-28	1.230	1.232	1.220	1.230	1.058	9,517
2024-11-27	1.240	1.245	1.220	1.220	1.050	30,144
2024-11-26	1.240	1.245	1.230	1.230	1.058	38,847
2024-11-25	1.240	1.243	1.230	1.238	1.065	312,038
2024-11-22	1.240	1.248	1.238	1.240	1.067	66,301

← NewerPage 8 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.