BetaShares Crude Oil Index ETF - Currency Hedged (Synthetic) (ASX:OOO)
5.35
-0.02 (-0.37%)
Aug 20, 2025, 4:11 PM AEST
ASX:OOO Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 4, 2025 | 5.56 | 5.56 | 5.53 | 5.56 | 5.56 | 0.18% | 33,001 |
Jul 3, 2025 | 5.56 | 5.58 | 5.54 | 5.55 | 5.55 | 2.02% | 268,365 |
Jul 2, 2025 | 5.40 | 5.44 | 5.40 | 5.44 | 5.44 | 1.12% | 18,440 |
Jul 1, 2025 | 5.40 | 5.40 | 5.36 | 5.38 | 5.38 | -0.55% | 18,968 |
Jun 30, 2025 | 5.40 | 5.43 | 5.35 | 5.41 | 5.41 | -0.37% | 114,757 |
Jun 27, 2025 | 5.41 | 5.46 | 5.41 | 5.43 | 5.43 | 0.37% | 164,297 |
Jun 26, 2025 | 5.40 | 5.42 | 5.38 | 5.41 | 5.41 | -0.18% | 371,864 |
Jun 25, 2025 | 5.40 | 5.42 | 5.38 | 5.42 | 5.42 | -0.55% | 170,435 |
Jun 24, 2025 | 5.90 | 5.90 | 5.36 | 5.45 | 5.45 | -12.66% | 942,151 |
Jun 23, 2025 | 6.30 | 6.32 | 6.18 | 6.24 | 6.24 | 2.63% | 657,531 |
Jun 20, 2025 | 6.14 | 6.15 | 6.06 | 6.08 | 6.08 | -0.49% | 177,110 |
Jun 19, 2025 | 6.10 | 6.13 | 6.04 | 6.11 | 6.11 | 0.49% | 177,068 |
Jun 18, 2025 | 6.11 | 6.12 | 6.03 | 6.08 | 6.08 | 4.11% | 300,209 |
Jun 17, 2025 | 5.95 | 5.97 | 5.83 | 5.84 | 5.84 | -2.01% | 306,045 |
Jun 16, 2025 | 6.07 | 6.08 | 5.92 | 5.96 | 5.96 | 0.51% | 531,905 |
Jun 13, 2025 | 5.61 | 6.25 | 5.61 | 5.93 | 5.93 | 7.82% | 1,225,695 |
Jun 12, 2025 | 5.56 | 5.59 | 5.50 | 5.50 | 5.50 | 3.97% | 264,243 |