Oceania Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	1.060	1.060	1.060	1.060	1.000	12
2022-01-24	1.120	1.120	1.045	1.055	0.996	16,879
2022-01-21	1.155	1.155	1.155	1.155	1.090	1,350
2022-01-20	1.235	1.235	1.235	1.235	1.166	73
2022-01-19	1.200	1.200	1.200	1.200	1.133	0
2022-01-18	1.220	1.225	1.190	1.200	1.133	17,046
2022-01-17	1.255	1.255	1.255	1.255	1.185	80
2022-01-14	1.295	1.295	1.295	1.295	1.222	0
2022-01-13	1.295	1.295	1.295	1.295	1.222	0
2022-01-12	1.295	1.295	1.295	1.295	1.222	0
2022-01-11	1.295	1.295	1.295	1.295	1.222	0
2022-01-10	1.300	1.300	1.295	1.295	1.222	347
2022-01-07	1.295	1.295	1.295	1.295	1.222	0
2022-01-06	1.295	1.295	1.295	1.295	1.222	0
2022-01-05	1.295	1.295	1.295	1.295	1.222	0
2022-01-04	1.295	1.295	1.295	1.295	1.222	0
2021-12-31	1.295	1.295	1.295	1.295	1.222	12
2021-12-30	1.260	1.295	1.260	1.295	1.222	478
2021-12-29	1.285	1.300	1.285	1.300	1.227	1,413
2021-12-24	1.285	1.285	1.285	1.285	1.213	1
2021-12-23	1.285	1.285	1.285	1.285	1.213	4
2021-12-22	1.295	1.295	1.290	1.290	1.218	505
2021-12-21	1.270	1.270	1.260	1.260	1.189	2,395
2021-12-20	1.270	1.270	1.260	1.260	1.189	1,590
2021-12-17	1.240	1.240	1.240	1.240	1.170	0
2021-12-16	1.280	1.280	1.240	1.240	1.170	11,010
2021-12-15	1.285	1.365	1.285	1.360	1.284	12,089
2021-12-14	1.285	1.285	1.285	1.285	1.213	3,000
2021-12-13	1.285	1.285	1.285	1.285	1.213	0
2021-12-10	1.285	1.285	1.285	1.285	1.213	0
2021-12-09	1.285	1.285	1.285	1.285	1.213	4
2021-12-08	1.310	1.310	1.310	1.310	1.236	0
2021-12-07	1.310	1.310	1.310	1.310	1.236	913
2021-12-06	1.290	1.290	1.275	1.275	1.203	1,835
2021-12-03	1.255	1.255	1.255	1.255	1.185	399
2021-12-02	1.270	1.295	1.235	1.250	1.164	3,728
2021-12-01	1.285	1.290	1.285	1.290	1.201	1,439
2021-11-30	1.230	1.230	1.230	1.230	1.145	0
2021-11-29	1.230	1.230	1.230	1.230	1.145	2
2021-11-26	1.250	1.250	1.250	1.250	1.164	0
2021-11-25	1.240	1.250	1.240	1.250	1.164	817
2021-11-24	1.290	1.290	1.290	1.290	1.201	330
2021-11-23	1.225	1.240	1.225	1.230	1.145	2,581
2021-11-22	1.250	1.250	1.225	1.225	1.140	4,241
2021-11-19	1.245	1.265	1.245	1.250	1.164	2,519
2021-11-18	1.255	1.255	1.220	1.220	1.136	47,415
2021-11-17	1.290	1.290	1.290	1.290	1.201	0
2021-11-16	1.290	1.290	1.290	1.290	1.201	772
2021-11-15	1.295	1.295	1.295	1.295	1.206	10
2021-11-12	1.295	1.295	1.285	1.290	1.201	228
2021-11-11	1.285	1.285	1.285	1.285	1.196	1
2021-11-10	1.330	1.330	1.330	1.330	1.238	0
2021-11-09	1.320	1.330	1.290	1.330	1.238	1,938
2021-11-08	1.315	1.320	1.315	1.320	1.229	931
2021-11-05	1.310	1.310	1.310	1.310	1.220	1,946
2021-11-04	1.295	1.295	1.295	1.295	1.206	0
2021-11-03	1.310	1.345	1.295	1.295	1.206	455
2021-11-02	1.330	1.330	1.310	1.310	1.220	639
2021-11-01	1.330	1.330	1.330	1.330	1.238	5
2021-10-29	1.325	1.330	1.325	1.325	1.234	50

← NewerPage 21 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.