Tufton Oceanic Assets Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	1.240	1.243	1.230	1.240	1.067	94,710
2024-11-20	1.240	1.250	1.230	1.240	1.067	155,753
2024-11-19	1.240	1.250	1.230	1.240	1.067	81,445
2024-11-18	1.240	1.243	1.231	1.240	1.067	103,712
2024-11-15	1.240	1.250	1.230	1.240	1.067	238,457
2024-11-14	1.250	1.250	1.230	1.245	1.071	1,042,727
2024-11-13	1.255	1.260	1.240	1.250	1.076	44,637
2024-11-12	1.253	1.270	1.240	1.255	1.080	463,344
2024-11-11	1.254	1.254	1.240	1.250	1.076	99,448
2024-11-08	1.255	1.256	1.245	1.255	1.080	127,511
2024-11-07	1.260	1.269	1.230	1.255	1.080	44,059
2024-11-06	1.265	1.270	1.250	1.260	1.084	58,195
2024-11-05	1.265	1.269	1.261	1.265	1.088	39,944
2024-11-04	1.275	1.280	1.260	1.265	1.088	49,106
2024-11-01	1.280	1.280	1.271	1.275	1.097	151,999
2024-10-31	1.280	1.280	1.280	1.280	1.101	78,177
2024-10-30	1.285	1.300	1.270	1.280	1.101	75,471
2024-10-29	1.285	1.294	1.271	1.285	1.106	73,508
2024-10-28	1.285	1.300	1.270	1.285	1.106	23,208
2024-10-25	1.285	1.310	1.270	1.285	1.106	57,653
2024-10-24	1.285	1.286	1.270	1.285	1.106	40,679
2024-10-23	1.315	1.320	1.294	1.305	1.101	104,079
2024-10-22	1.315	1.319	1.300	1.315	1.109	74,919
2024-10-21	1.315	1.320	1.300	1.310	1.105	164,336
2024-10-18	1.320	1.330	1.303	1.315	1.109	144,983
2024-10-17	1.320	1.340	1.303	1.315	1.109	69,502
2024-10-16	1.330	1.330	1.310	1.310	1.105	119,584
2024-10-15	1.330	1.350	1.315	1.330	1.122	527,468
2024-10-14	1.330	1.333	1.315	1.333	1.124	60,398
2024-10-11	1.330	1.350	1.315	1.333	1.124	33,112
2024-10-10	1.330	1.338	1.315	1.315	1.109	80,308
2024-10-09	1.330	1.350	1.315	1.333	1.124	15,496
2024-10-08	1.325	1.350	1.319	1.333	1.124	212,936
2024-10-07	1.320	1.340	1.320	1.328	1.120	35,619
2024-10-04	1.318	1.335	1.310	1.325	1.118	187,179
2024-10-03	1.318	1.335	1.300	1.318	1.111	58,486
2024-10-02	1.310	1.340	1.310	1.323	1.116	189,213
2024-10-01	1.305	1.320	1.305	1.320	1.113	103,307
2024-09-30	1.300	1.315	1.295	1.300	1.097	193,053
2024-09-27	1.290	1.305	1.287	1.300	1.097	219,186
2024-09-26	1.290	1.300	1.281	1.285	1.084	252,667
2024-09-25	1.290	1.299	1.280	1.290	1.088	85,423
2024-09-24	1.288	1.300	1.278	1.295	1.092	53,457
2024-09-23	1.290	1.305	1.275	1.288	1.086	59,954
2024-09-20	1.295	1.305	1.275	1.290	1.088	531,838
2024-09-19	1.290	1.305	1.275	1.290	1.088	184,412
2024-09-18	1.295	1.305	1.275	1.285	1.084	74,048
2024-09-17	1.310	1.315	1.280	1.295	1.092	157,945
2024-09-16	1.310	1.311	1.297	1.308	1.103	72,910
2024-09-13	1.310	1.320	1.300	1.300	1.097	53,871
2024-09-12	1.310	1.315	1.300	1.300	1.097	47,695
2024-09-11	1.315	1.325	1.280	1.313	1.107	149,944
2024-09-10	1.320	1.335	1.300	1.313	1.107	36,347
2024-09-09	1.315	1.335	1.300	1.320	1.113	4,535
2024-09-06	1.323	1.340	1.280	1.300	1.097	339,743
2024-09-05	1.330	1.340	1.330	1.335	1.126	36,032
2024-09-04	1.330	1.336	1.330	1.335	1.126	25,830
2024-09-03	1.330	1.335	1.330	1.333	1.124	195,004
2024-09-02	1.326	1.400	1.326	1.333	1.124	21,651
2024-08-30	1.325	1.334	1.325	1.330	1.122	45,930

← NewerPage 9 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.