BetaShares Crude Oil Index ETF - Currency Hedged (Synthetic) (ASX:OOO)
Australia · Delayed Price · Currency is AUD 5.40
+0.03 (0.56%)
Oct 8, 2025, 4:10 PM AEST
ASX:OOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 5.38 | 5.41 | 5.38 | 5.40 | 5.40 | 0.56% | 90,520 |
| Oct 7, 2025 | 5.39 | 5.39 | 5.34 | 5.37 | 5.37 | - | 31,616 |
| Oct 6, 2025 | 5.31 | 5.37 | 5.31 | 5.37 | 5.37 | 0.37% | 56,125 |
| Oct 5, 2025 | 5.31 | 5.35 | 5.31 | 5.35 | 5.35 | 0.94% | 11,204 |
| Oct 3, 2025 | 5.35 | 5.35 | 5.21 | 5.30 | 5.30 | -1.67% | 256,860 |
| Oct 2, 2025 | 5.39 | 5.40 | 5.37 | 5.39 | 5.39 | -0.55% | 107,547 |
| Oct 1, 2025 | 5.43 | 5.44 | 5.40 | 5.42 | 5.42 | -0.91% | 45,639 |
| Sep 30, 2025 | 5.48 | 5.48 | 5.46 | 5.47 | 5.47 | -3.36% | 46,152 |
| Sep 29, 2025 | 5.65 | 5.67 | 5.63 | 5.66 | 5.66 | -0.18% | 54,470 |
| Sep 26, 2025 | 5.65 | 5.67 | 5.65 | 5.67 | 5.67 | 1.07% | 66,306 |
| Sep 25, 2025 | 5.60 | 5.64 | 5.60 | 5.61 | 5.61 | 2.00% | 86,828 |
| Sep 24, 2025 | 5.51 | 5.52 | 5.50 | 5.50 | 5.50 | 2.42% | 47,522 |
| Sep 23, 2025 | 5.41 | 5.41 | 5.36 | 5.37 | 5.37 | -1.47% | 37,421 |
| Sep 22, 2025 | 5.42 | 5.45 | 5.41 | 5.45 | 5.45 | - | 16,196 |
| Sep 19, 2025 | 5.49 | 5.49 | 5.44 | 5.45 | 5.45 | -0.73% | 6,636 |
| Sep 18, 2025 | 5.52 | 5.53 | 5.49 | 5.49 | 5.49 | -1.08% | 31,999 |
| Sep 17, 2025 | 5.53 | 5.57 | 5.53 | 5.55 | 5.55 | 1.83% | 67,422 |
| Sep 16, 2025 | 5.45 | 5.49 | 5.45 | 5.45 | 5.45 | - | 27,224 |
| Sep 15, 2025 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 2.25% | 105,859 |
| Sep 12, 2025 | 5.47 | 5.47 | 5.33 | 5.33 | 5.33 | -2.56% | 167,706 |
| 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 |