Oceania Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	0.840	0.840	0.840	0.840	0.808	1,616
2022-07-18	0.880	0.890	0.880	0.890	0.856	1,284
2022-07-15	0.855	0.855	0.855	0.855	0.822	62
2022-07-14	0.855	0.855	0.850	0.850	0.818	5,928
2022-07-13	0.860	0.860	0.855	0.855	0.822	3,498
2022-07-12	0.870	0.870	0.860	0.860	0.827	1,365
2022-07-11	0.850	0.875	0.850	0.870	0.837	1,299
2022-07-08	0.820	0.820	0.820	0.820	0.789	3,692
2022-07-07	0.870	0.870	0.870	0.870	0.837	0
2022-07-06	0.870	0.870	0.870	0.870	0.837	0
2022-07-05	0.870	0.870	0.870	0.870	0.837	53
2022-07-04	0.885	0.885	0.885	0.885	0.851	3,689
2022-07-01	0.885	0.885	0.885	0.885	0.851	155
2022-06-30	0.900	0.920	0.900	0.900	0.866	2,051
2022-06-29	0.840	0.840	0.840	0.840	0.808	0
2022-06-28	0.840	0.840	0.840	0.840	0.808	0
2022-06-27	0.840	0.840	0.840	0.840	0.808	0
2022-06-24	0.840	0.840	0.840	0.840	0.808	0
2022-06-23	0.945	0.945	0.840	0.840	0.808	1,747
2022-06-22	0.945	0.945	0.945	0.945	0.909	0
2022-06-21	0.945	0.945	0.945	0.945	0.909	0
2022-06-20	0.920	0.945	0.920	0.945	0.909	544
2022-06-17	0.945	0.945	0.945	0.945	0.909	0
2022-06-16	0.945	0.945	0.945	0.945	0.909	0
2022-06-15	0.945	0.945	0.945	0.945	0.909	0
2022-06-14	0.945	0.945	0.945	0.945	0.909	0
2022-06-10	0.945	0.945	0.945	0.945	0.909	0
2022-06-09	0.945	0.945	0.945	0.945	0.909	0
2022-06-08	0.945	0.945	0.945	0.945	0.909	0
2022-06-07	0.945	0.945	0.945	0.945	0.909	0
2022-06-06	0.945	0.945	0.945	0.945	0.909	0
2022-06-03	0.955	0.955	0.930	0.945	0.892	19,420
2022-06-02	0.925	0.960	0.920	0.960	0.906	17,669
2022-06-01	0.935	0.935	0.935	0.935	0.883	2,297
2022-05-31	0.930	0.935	0.930	0.935	0.883	2,000
2022-05-30	0.930	0.945	0.930	0.935	0.883	10,224
2022-05-27	0.925	0.925	0.925	0.925	0.873	7,143
2022-05-26	0.935	0.940	0.935	0.935	0.883	12,747
2022-05-25	0.895	0.900	0.895	0.900	0.849	69,711
2022-05-24	0.870	0.870	0.870	0.870	0.821	0
2022-05-23	0.870	0.870	0.870	0.870	0.821	0
2022-05-20	0.870	0.870	0.870	0.870	0.821	0
2022-05-19	0.905	0.910	0.870	0.870	0.821	29,405
2022-05-18	0.905	0.910	0.905	0.910	0.859	572
2022-05-17	0.890	0.900	0.875	0.900	0.849	29,446
2022-05-16	0.945	0.960	0.945	0.950	0.897	6,265
2022-05-13	0.885	0.885	0.885	0.885	0.835	11
2022-05-12	0.900	0.900	0.900	0.900	0.849	23
2022-05-11	0.900	0.900	0.900	0.900	0.849	1,116
2022-05-10	0.905	0.915	0.905	0.915	0.864	31,883
2022-05-09	0.875	0.875	0.875	0.875	0.826	0
2022-05-06	0.875	0.875	0.875	0.875	0.826	0
2022-05-05	0.873	0.900	0.873	0.875	0.826	14,148
2022-05-04	0.885	0.885	0.885	0.885	0.835	900
2022-05-03	0.910	0.910	0.910	0.910	0.859	1,093
2022-05-02	0.930	0.935	0.915	0.935	0.883	151,626
2022-04-29	0.935	0.935	0.935	0.935	0.883	953
2022-04-28	0.960	0.960	0.940	0.940	0.887	691
2022-04-27	0.955	0.958	0.945	0.958	0.904	1,193
2022-04-26	0.955	0.970	0.955	0.970	0.916	3,052

← NewerPage 19 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.