BetaShares Crude Oil Index ETF - Currency Hedged (Synthetic) (ASX:OOO)
Australia · Delayed Price · Currency is AUD 5.33
-0.14 (-2.56%)
Sep 12, 2025, 4:10 PM AEST
ASX:OOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 5.47 | 5.47 | 5.33 | 5.33 | 5.33 | -2.56% | 167,668 |
| Sep 11, 2025 | 5.50 | 5.50 | 5.47 | 5.47 | 5.47 | 0.37% | 87,667 |
| Sep 10, 2025 | 5.44 | 5.46 | 5.43 | 5.45 | 5.45 | 0.93% | 67,324 |
| Sep 9, 2025 | 5.39 | 5.41 | 5.37 | 5.40 | 5.40 | -0.37% | 58,048 |
| Sep 8, 2025 | 5.37 | 5.42 | 5.36 | 5.42 | 5.42 | -0.55% | 60,414 |
| Sep 5, 2025 | 5.46 | 5.47 | 5.44 | 5.45 | 5.45 | -0.18% | 67,457 |
| Sep 4, 2025 | 5.50 | 5.51 | 5.46 | 5.46 | 5.46 | -3.19% | 101,061 |
| Sep 3, 2025 | 5.64 | 5.66 | 5.63 | 5.64 | 5.64 | 0.89% | 129,921 |
| Sep 2, 2025 | 5.55 | 5.60 | 5.55 | 5.59 | 5.59 | 1.64% | 50,159 |
| Sep 1, 2025 | 5.51 | 5.51 | 5.48 | 5.50 | 5.50 | -0.54% | 26,792 |
| Aug 29, 2025 | 5.52 | 5.53 | 5.51 | 5.53 | 5.53 | 0.91% | 15,203 |
| Aug 28, 2025 | 5.48 | 5.50 | 5.47 | 5.48 | 5.48 | 0.55% | 15,670 |
| Aug 27, 2025 | 5.47 | 5.47 | 5.44 | 5.45 | 5.45 | -1.62% | 66,716 |
| Aug 26, 2025 | 5.56 | 5.56 | 5.54 | 5.54 | 5.54 | 1.09% | 21,060 |
| Aug 25, 2025 | 5.48 | 5.51 | 5.47 | 5.48 | 5.48 | 0.37% | 28,033 |
| Aug 22, 2025 | 5.50 | 5.50 | 5.45 | 5.46 | 5.46 | 0.55% | 21,395 |
| Aug 21, 2025 | 5.40 | 5.43 | 5.40 | 5.43 | 5.43 | 1.50% | 38,202 |
| Aug 20, 2025 | 5.35 | 5.39 | 5.32 | 5.35 | 5.35 | -0.37% | 34,574 |
| Aug 19, 2025 | 5.38 | 5.39 | 5.36 | 5.37 | 5.37 | 0.56% | 32,933 |
| Aug 18, 2025 | 5.32 | 5.34 | 5.30 | 5.34 | 5.34 | -1.11% | 43,277 |
| Aug 15, 2025 | 5.41 | 5.44 | 5.40 | 5.40 | 5.40 | 0.93% | 69,093 |
| Aug 14, 2025 | 5.35 | 5.36 | 5.33 | 5.35 | 5.35 | - | 47,517 |
| Aug 13, 2025 | 5.38 | 5.38 | 5.35 | 5.35 | 5.35 | -1.83% | 23,445 |
| Aug 12, 2025 | 5.43 | 5.45 | 5.42 | 5.45 | 5.45 | 0.93% | 32,859 |
| Aug 11, 2025 | 5.38 | 5.40 | 5.36 | 5.40 | 5.40 | 0.19% | 18,490 |
| Aug 8, 2025 | 5.43 | 5.43 | 5.39 | 5.39 | 5.39 | -1.82% | 78,303 |
| Aug 7, 2025 | 5.47 | 5.52 | 5.46 | 5.49 | 5.49 | -1.08% | 63,749 |
| Aug 6, 2025 | 5.55 | 5.56 | 5.54 | 5.55 | 5.55 | -1.42% | 52,138 |
| Aug 5, 2025 | 5.64 | 5.64 | 5.60 | 5.63 | 5.63 | -1.57% | 41,036 |
| Aug 4, 2025 | 5.69 | 5.72 | 5.68 | 5.72 | 5.72 | -2.72% | 42,051 |
| Aug 1, 2025 | 5.89 | 5.90 | 5.86 | 5.88 | 5.88 | -0.84% | 32,029 |
| Jul 31, 2025 | 5.95 | 5.97 | 5.91 | 5.93 | 5.93 | 1.54% | 57,289 |
| Jul 30, 2025 | 5.85 | 5.88 | 5.84 | 5.84 | 5.84 | 3.55% | 224,559 |
| Jul 29, 2025 | 5.67 | 5.68 | 5.64 | 5.64 | 5.64 | 1.62% | 29,449 |
| Jul 28, 2025 | 5.55 | 5.56 | 5.52 | 5.55 | 5.55 | -1.42% | 30,545 |
| Jul 25, 2025 | 5.60 | 5.63 | 5.60 | 5.63 | 5.63 | 1.26% | 30,342 |
| Jul 24, 2025 | 5.54 | 5.56 | 5.54 | 5.56 | 5.56 | 0.18% | 29,500 |
| Jul 23, 2025 | 5.55 | 5.56 | 5.54 | 5.55 | 5.55 | 0.18% | 10,134 |
| Jul 22, 2025 | 5.56 | 5.56 | 5.52 | 5.54 | 5.54 | -1.25% | 40,379 |
| Jul 21, 2025 | 5.60 | 5.62 | 5.59 | 5.61 | 5.61 | -0.18% | 35,851 |
| Jul 18, 2025 | 5.61 | 5.63 | 5.59 | 5.62 | 5.62 | 1.63% | 54,951 |
| Jul 17, 2025 | 5.53 | 5.56 | 5.53 | 5.53 | 5.53 | -0.36% | 13,766 |
| Jul 16, 2025 | 5.56 | 5.56 | 5.55 | 5.55 | 5.55 | -0.18% | 24,915 |
| Jul 15, 2025 | 5.59 | 5.59 | 5.54 | 5.56 | 5.56 | -2.11% | 113,933 |
| Jul 14, 2025 | 5.60 | 5.70 | 5.60 | 5.68 | 5.68 | 2.34% | 97,771 |
| Jul 11, 2025 | 5.60 | 5.60 | 5.54 | 5.55 | 5.55 | -2.12% | 254,875 |
| Jul 10, 2025 | 5.64 | 5.68 | 5.64 | 5.67 | 5.67 | 0.18% | 19,372 |
| Jul 9, 2025 | 5.64 | 5.67 | 5.64 | 5.66 | 5.66 | 0.89% | 48,268 |
| Jul 8, 2025 | 5.61 | 5.63 | 5.60 | 5.61 | 5.61 | 2.19% | 48,806 |
| Jul 7, 2025 | 5.47 | 5.50 | 5.45 | 5.49 | 5.49 | -1.26% | 45,631 |