Oceania Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	0.690	0.690	0.665	0.685	0.675	46,592
2023-04-03	0.685	0.685	0.685	0.685	0.675	107
2023-03-31	0.685	0.685	0.680	0.685	0.675	39
2023-03-30	0.680	0.680	0.680	0.680	0.671	0
2023-03-29	0.680	0.680	0.680	0.680	0.671	0
2023-03-28	0.680	0.680	0.680	0.680	0.671	0
2023-03-27	0.680	0.680	0.680	0.680	0.671	39
2023-03-24	0.675	0.675	0.675	0.675	0.666	0
2023-03-23	0.675	0.675	0.675	0.675	0.666	0
2023-03-22	0.675	0.675	0.675	0.675	0.666	0
2023-03-21	0.675	0.675	0.675	0.675	0.666	0
2023-03-20	0.675	0.675	0.675	0.675	0.666	83
2023-03-17	0.680	0.680	0.680	0.680	0.671	68
2023-03-16	0.705	0.705	0.675	0.675	0.666	34
2023-03-15	0.700	0.700	0.700	0.700	0.690	0
2023-03-14	0.700	0.700	0.700	0.700	0.690	0
2023-03-13	0.700	0.700	0.700	0.700	0.690	0
2023-03-10	0.700	0.700	0.700	0.700	0.690	0
2023-03-09	0.690	0.705	0.690	0.700	0.690	29,355
2023-03-08	0.705	0.705	0.685	0.685	0.675	14,240
2023-03-07	0.700	0.700	0.700	0.700	0.690	2,000
2023-03-06	0.695	0.700	0.685	0.700	0.690	2,911
2023-03-03	0.730	0.730	0.700	0.700	0.690	3,166
2023-03-02	0.715	0.715	0.715	0.715	0.705	0
2023-03-01	0.715	0.715	0.715	0.715	0.705	13
2023-02-28	0.690	0.755	0.690	0.720	0.710	7,003
2023-02-27	0.700	0.700	0.700	0.700	0.690	4
2023-02-24	0.850	0.850	0.850	0.850	0.838	2,000
2023-02-23	0.880	0.895	0.880	0.895	0.883	5,000
2023-02-22	0.710	0.710	0.710	0.710	0.700	0
2023-02-21	0.710	0.715	0.710	0.710	0.700	21,490
2023-02-20	0.750	0.750	0.750	0.750	0.740	702
2023-02-17	0.795	0.795	0.755	0.755	0.744	2,113
2023-02-16	0.760	0.760	0.760	0.760	0.749	0
2023-02-15	0.760	0.760	0.760	0.760	0.749	614
2023-02-14	0.770	0.770	0.770	0.770	0.759	0
2023-02-13	0.770	0.815	0.770	0.770	0.759	1,347
2023-02-10	0.800	0.800	0.790	0.790	0.779	63,733
2023-02-09	0.785	0.785	0.785	0.785	0.774	0
2023-02-08	0.785	0.785	0.785	0.785	0.774	1,171
2023-02-07	0.845	0.845	0.830	0.830	0.818	13,823
2023-02-06	0.875	0.875	0.875	0.875	0.863	58
2023-02-03	0.830	0.830	0.830	0.830	0.818	0
2023-02-02	0.830	0.830	0.830	0.830	0.818	0
2023-02-01	0.830	0.830	0.830	0.830	0.818	0
2023-01-31	0.830	0.830	0.830	0.830	0.818	1,176
2023-01-30	0.845	0.860	0.845	0.855	0.843	1,141
2023-01-27	0.815	0.815	0.800	0.800	0.789	2,013
2023-01-25	0.770	0.770	0.770	0.770	0.759	0
2023-01-24	0.815	0.815	0.770	0.770	0.759	1,293
2023-01-23	0.785	0.815	0.785	0.815	0.804	2,074
2023-01-20	0.760	0.760	0.760	0.760	0.749	604
2023-01-19	0.750	0.750	0.750	0.750	0.740	20,000
2023-01-18	0.755	0.755	0.745	0.750	0.740	12,251
2023-01-17	0.755	0.755	0.755	0.755	0.744	0
2023-01-16	0.780	0.780	0.750	0.755	0.744	18,068
2023-01-13	0.745	0.745	0.735	0.740	0.730	11,778
2023-01-12	0.705	0.705	0.705	0.705	0.695	0
2023-01-11	0.705	0.705	0.705	0.705	0.695	0
2023-01-10	0.705	0.705	0.705	0.705	0.695	1,600

← NewerPage 16 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-06	0.0104 NZD
2022-12-05	0.0190 NZD
2022-06-06	0.0177 NZD
2021-12-03	0.0171 NZD
2021-06-07	0.0165 NZD
2021-02-09	0.0103 NZD
2020-07-31	0.0095 NZD
2020-02-07	0.0188 NZD
2019-08-09	0.0212 NZD
2019-02-08	0.0170 NZD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.