BetaShares Crude Oil Index ETF - Currency Hedged (Synthetic) (ASX:OOO)
Australia flag Australia · Delayed Price · Currency is AUD
5.35
-0.02 (-0.37%)
Aug 20, 2025, 4:11 PM AEST

ASX:OOO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 20, 20255.355.395.325.355.35-0.37%34,574
Aug 19, 20255.385.395.365.375.370.56%32,933
Aug 18, 20255.325.345.305.345.34-1.11%43,277
Aug 15, 20255.415.445.405.405.400.93%69,093
Aug 14, 20255.355.365.335.355.35-47,517
Aug 13, 20255.385.385.355.355.35-1.83%23,445
Aug 12, 20255.435.455.425.455.450.93%32,859
Aug 11, 20255.385.405.365.405.400.19%18,490
Aug 8, 20255.435.435.395.395.39-1.82%78,303
Aug 7, 20255.475.525.465.495.49-1.08%63,749
Aug 6, 20255.555.565.545.555.55-1.42%52,138
Aug 5, 20255.645.645.605.635.63-1.57%41,036
Aug 4, 20255.695.725.685.725.72-2.72%42,051
Aug 1, 20255.895.905.865.885.88-0.84%32,029
Jul 31, 20255.955.975.915.935.931.54%57,289
Jul 30, 20255.855.885.845.845.843.55%224,559
Jul 29, 20255.675.685.645.645.641.62%29,449
Jul 28, 20255.555.565.525.555.55-1.42%30,545
Jul 25, 20255.605.635.605.635.631.26%30,342
Jul 24, 20255.545.565.545.565.560.18%29,500
Jul 23, 20255.555.565.545.555.550.18%10,134
Jul 22, 20255.565.565.525.545.54-1.25%40,379
Jul 21, 20255.605.625.595.615.61-0.18%35,851
Jul 18, 20255.615.635.595.625.621.63%54,951
Jul 17, 20255.535.565.535.535.53-0.36%13,766
Jul 16, 20255.565.565.555.555.55-0.18%24,915
Jul 15, 20255.595.595.545.565.56-2.11%113,933
Jul 14, 20255.605.705.605.685.682.34%97,771
Jul 11, 20255.605.605.545.555.55-2.12%254,875
Jul 10, 20255.645.685.645.675.670.18%19,372
Jul 9, 20255.645.675.645.665.660.89%48,268
Jul 8, 20255.615.635.605.615.612.19%48,806
Jul 7, 20255.475.505.455.495.49-1.26%45,631
Jul 4, 20255.565.565.535.565.560.18%33,001
Jul 3, 20255.565.585.545.555.552.02%268,365
Jul 2, 20255.405.445.405.445.441.12%18,440
Jul 1, 20255.405.405.365.385.38-0.55%18,968
Jun 30, 20255.405.435.355.415.41-0.37%114,757
Jun 27, 20255.415.465.415.435.430.37%164,297
Jun 26, 20255.405.425.385.415.41-0.18%371,864
Jun 25, 20255.405.425.385.425.42-0.55%170,435
Jun 24, 20255.905.905.365.455.45-12.66%942,151
Jun 23, 20256.306.326.186.246.242.63%657,531
Jun 20, 20256.146.156.066.086.08-0.49%177,110
Jun 19, 20256.106.136.046.116.110.49%177,068
Jun 18, 20256.116.126.036.086.084.11%300,209
Jun 17, 20255.955.975.835.845.84-2.01%306,045
Jun 16, 20256.076.085.925.965.960.51%531,905
Jun 13, 20255.616.255.615.935.937.82%1,225,695
Jun 12, 20255.565.595.505.505.503.97%264,243