BetaShares Crude Oil Index ETF - Currency Hedged (Synthetic) (ASX:OOO)
Australia · Delayed Price · Currency is AUD 5.35
+0.05 (0.94%)
At close: Jan 27, 2026
ASX:OOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 5.38 | 5.40 | 5.34 | 5.35 | 5.35 | 0.94% | 174,788 |
| Jan 23, 2026 | 5.38 | 5.38 | 5.28 | 5.30 | 5.30 | -1.67% | 52,532 |
| Jan 22, 2026 | 5.36 | 5.39 | 5.35 | 5.39 | 5.39 | 1.89% | 163,491 |
| Jan 21, 2026 | 5.25 | 5.31 | 5.25 | 5.29 | 5.29 | 0.57% | 61,756 |
| Jan 20, 2026 | 5.27 | 5.28 | 5.25 | 5.26 | 5.26 | - | 52,537 |
| Jan 19, 2026 | 5.29 | 5.29 | 5.20 | 5.26 | 5.26 | 0.77% | 86,496 |
| Jan 16, 2026 | 5.22 | 5.25 | 5.21 | 5.22 | 5.22 | -1.32% | 134,530 |
| Jan 15, 2026 | 5.40 | 5.44 | 5.29 | 5.29 | 5.29 | -1.49% | 297,682 |
| Jan 14, 2026 | 5.35 | 5.40 | 5.35 | 5.37 | 5.37 | 1.70% | 145,661 |
| Jan 13, 2026 | 5.24 | 5.30 | 5.24 | 5.28 | 5.28 | 0.76% | 213,924 |
| Jan 12, 2026 | 5.20 | 5.28 | 5.18 | 5.24 | 5.24 | 2.14% | 274,848 |
| Jan 9, 2026 | 5.11 | 5.17 | 5.10 | 5.13 | 5.13 | 3.22% | 233,964 |
| Jan 8, 2026 | 5.00 | 5.00 | 4.96 | 4.97 | 4.97 | - | 72,220 |
| Jan 7, 2026 | 5.06 | 5.06 | 4.93 | 4.97 | 4.97 | -2.93% | 232,381 |
| Jan 6, 2026 | 5.10 | 5.14 | 5.10 | 5.12 | 5.12 | 1.59% | 79,410 |
| Jan 5, 2026 | 5.07 | 5.10 | 5.01 | 5.04 | 5.04 | -0.98% | 131,294 |
| Jan 2, 2026 | 5.15 | 5.15 | 5.06 | 5.09 | 5.09 | -0.59% | 49,327 |
| Dec 31, 2025 | 5.11 | 5.12 | 5.10 | 5.12 | 5.12 | 0.20% | 25,821 |
| Dec 30, 2025 | 5.06 | 5.12 | 5.06 | 5.11 | 5.11 | 0.99% | 59,647 |
| Dec 29, 2025 | 5.10 | 5.12 | 5.04 | 5.06 | 5.06 | -1.75% | 262,000 |
| Dec 24, 2025 | 5.15 | 5.17 | 5.14 | 5.15 | 5.15 | 0.78% | 53,190 |
| Dec 23, 2025 | 5.10 | 5.12 | 5.04 | 5.11 | 5.11 | 1.39% | 250,865 |
| Dec 22, 2025 | 4.97 | 5.04 | 4.97 | 5.04 | 5.04 | 2.02% | 74,157 |
| Dec 19, 2025 | 4.97 | 4.97 | 4.89 | 4.94 | 4.94 | -0.60% | 145,560 |
| Dec 18, 2025 | 4.91 | 5.03 | 4.91 | 4.97 | 4.97 | 0.40% | 133,226 |
| Dec 17, 2025 | 4.95 | 4.96 | 4.87 | 4.95 | 4.95 | -0.40% | 490,962 |
| Dec 16, 2025 | 5.05 | 5.05 | 4.96 | 4.97 | 4.97 | -1.97% | 167,953 |
| Dec 15, 2025 | 5.12 | 5.12 | 5.06 | 5.07 | 5.07 | -0.39% | 57,000 |
| Dec 12, 2025 | 5.10 | 5.11 | 5.09 | 5.09 | 5.09 | -0.59% | 81,286 |
| Dec 11, 2025 | 5.17 | 5.18 | 5.12 | 5.12 | 5.12 | -0.19% | 48,439 |
| Dec 10, 2025 | 5.15 | 5.15 | 5.12 | 5.13 | 5.13 | -0.39% | 34,386 |
| Dec 9, 2025 | 5.28 | 5.28 | 5.15 | 5.15 | 5.15 | -2.65% | 43,186 |
| Dec 8, 2025 | 5.21 | 5.30 | 5.21 | 5.29 | 5.29 | 1.15% | 87,191 |
| Dec 5, 2025 | 5.23 | 5.24 | 5.22 | 5.23 | 5.23 | 0.77% | 16,529 |
| Dec 4, 2025 | 5.14 | 5.20 | 5.14 | 5.19 | 5.19 | 0.58% | 20,536 |
| Dec 3, 2025 | 5.20 | 5.20 | 5.13 | 5.16 | 5.16 | -1.15% | 16,795 |
| Dec 2, 2025 | 5.23 | 5.24 | 5.21 | 5.22 | 5.22 | -0.19% | 37,858 |
| Dec 1, 2025 | 5.15 | 5.24 | 5.15 | 5.23 | 5.23 | 1.55% | 66,843 |
| Nov 28, 2025 | 5.14 | 5.18 | 5.14 | 5.15 | 5.15 | 0.39% | 28,856 |
| Nov 27, 2025 | 5.09 | 5.13 | 5.09 | 5.13 | 5.13 | 0.59% | 7,972 |
| Nov 26, 2025 | 5.14 | 5.14 | 5.09 | 5.10 | 5.10 | -0.58% | 19,454 |
| Nov 25, 2025 | 5.09 | 5.17 | 5.09 | 5.13 | 5.13 | 0.59% | 12,551 |
| Nov 24, 2025 | 5.10 | 5.10 | 5.06 | 5.10 | 5.10 | - | 42,536 |
| Nov 21, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -1.92% | 161,931 |
| Nov 20, 2025 | 5.29 | 5.29 | 5.20 | 5.20 | 5.20 | -2.07% | 27,906 |
| Nov 19, 2025 | 5.18 | 5.32 | 5.18 | 5.31 | 5.31 | 2.12% | 87,275 |
| Nov 18, 2025 | 5.33 | 5.33 | 5.20 | 5.20 | 5.20 | - | 26,591 |
| Nov 17, 2025 | 5.23 | 5.23 | 5.20 | 5.20 | 5.20 | -0.38% | 24,026 |
| Nov 14, 2025 | 5.14 | 5.30 | 5.14 | 5.22 | 5.22 | 1.95% | 82,719 |
| Nov 13, 2025 | 5.14 | 5.14 | 5.10 | 5.12 | 5.12 | -3.94% | 88,231 |