Oceania Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	0.955	0.960	0.945	0.950	0.897	5,300
2022-04-21	0.970	0.970	0.950	0.950	0.897	511
2022-04-20	0.960	0.970	0.960	0.970	0.916	6,951
2022-04-19	0.960	0.960	0.960	0.960	0.906	11
2022-04-14	0.985	0.985	0.985	0.985	0.930	521
2022-04-13	0.970	1.000	0.970	0.985	0.930	1,859
2022-04-12	0.990	0.990	0.990	0.990	0.934	3,000
2022-04-11	1.000	1.000	1.000	1.000	0.944	2,000
2022-04-08	1.000	1.000	0.995	1.000	0.944	505
2022-04-07	1.010	1.010	1.010	1.010	0.953	13
2022-04-06	1.000	1.000	1.000	1.000	0.944	0
2022-04-05	1.010	1.010	1.000	1.000	0.944	1,000
2022-04-04	1.015	1.015	0.980	1.010	0.953	11,194
2022-04-01	1.005	1.005	0.985	0.985	0.930	15,205
2022-03-31	0.990	0.990	0.928	0.955	0.901	58,632
2022-03-30	0.970	0.990	0.960	0.990	0.934	4,000
2022-03-29	0.975	0.975	0.970	0.970	0.916	54,089
2022-03-28	1.015	1.015	0.985	1.015	0.958	1,550
2022-03-25	1.015	1.015	1.015	1.015	0.958	0
2022-03-24	1.015	1.015	1.015	1.015	0.958	0
2022-03-23	1.015	1.015	1.015	1.015	0.958	0
2022-03-22	1.030	1.030	0.995	1.015	0.958	628
2022-03-21	0.990	1.000	0.990	1.000	0.944	3,819
2022-03-18	0.965	0.965	0.965	0.965	0.911	0
2022-03-17	0.965	0.965	0.965	0.965	0.911	5,484
2022-03-16	0.990	0.990	0.990	0.990	0.934	1,623
2022-03-15	0.970	0.985	0.970	0.980	0.925	307,238
2022-03-14	0.950	0.985	0.950	0.985	0.930	1,683
2022-03-11	0.983	0.983	0.983	0.983	0.927	0
2022-03-10	0.960	0.983	0.960	0.983	0.927	1,226
2022-03-09	0.985	0.990	0.985	0.990	0.934	2,550
2022-03-08	0.980	0.990	0.980	0.990	0.934	1,747
2022-03-07	0.990	0.990	0.990	0.990	0.934	7,550
2022-03-04	1.000	1.000	0.985	0.995	0.939	9,342
2022-03-03	1.045	1.045	1.015	1.030	0.972	15,831
2022-03-02	1.010	1.100	1.010	1.100	1.038	476
2022-03-01	1.010	1.010	1.010	1.010	0.953	20
2022-02-28	0.990	0.990	0.990	0.990	0.934	0
2022-02-25	0.990	1.020	0.990	0.990	0.934	121
2022-02-24	1.020	1.020	1.020	1.020	0.963	7
2022-02-23	1.040	1.040	1.010	1.010	0.953	718
2022-02-22	1.010	1.010	1.010	1.010	0.953	0
2022-02-21	1.010	1.010	1.010	1.010	0.953	990
2022-02-18	1.030	1.030	1.030	1.030	0.972	8
2022-02-17	1.025	1.030	1.025	1.030	0.972	1,509
2022-02-16	1.025	1.025	1.025	1.025	0.967	49
2022-02-15	1.020	1.020	1.020	1.020	0.963	0
2022-02-14	1.025	1.025	1.000	1.020	0.963	7,292
2022-02-11	1.090	1.090	1.030	1.030	0.972	1,317
2022-02-10	1.075	1.090	1.075	1.090	1.029	1,880
2022-02-09	1.095	1.095	1.095	1.095	1.034	0
2022-02-08	1.095	1.095	1.095	1.095	1.034	25
2022-02-07	1.065	1.065	1.065	1.065	1.005	0
2022-02-04	1.065	1.065	1.065	1.065	1.005	2,500
2022-02-03	1.110	1.125	1.085	1.085	1.024	1,111
2022-02-02	1.100	1.100	1.100	1.100	1.038	23
2022-02-01	1.090	1.090	1.090	1.090	1.029	38
2022-01-31	1.090	1.090	1.090	1.090	1.029	2,120
2022-01-28	1.100	1.100	1.100	1.100	1.038	499
2022-01-27	1.125	1.135	1.125	1.135	1.071	986

← NewerPage 20 of 22 · 1,265 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.