BetaShares Crude Oil Index ETF - Currency Hedged (Synthetic) (ASX:OOO)
Australia · Delayed Price · Currency is AUD 8.97
+0.12 (1.36%)
Sep 1, 2026, 2:41 PM AEST
ASX:OOO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 8.92 | 8.96 | 8.91 | 8.95 | - | 1.13% | 96,578 |
| Aug 31, 2026 | 8.72 | 8.88 | 8.68 | 8.85 | 8.85 | 3.51% | 243,522 |
| Aug 28, 2026 | 8.59 | 8.62 | 8.55 | 8.55 | 8.55 | 1.79% | 107,170 |
| Aug 27, 2026 | 8.43 | 8.46 | 8.40 | 8.40 | 8.40 | 0.84% | 73,821 |
| Aug 26, 2026 | 8.38 | 8.38 | 8.27 | 8.33 | 8.33 | -4.03% | 178,259 |
| Aug 25, 2026 | 8.76 | 8.85 | 8.68 | 8.68 | 8.68 | -1.48% | 100,883 |
| Aug 24, 2026 | 8.89 | 8.89 | 8.77 | 8.81 | 8.81 | -0.90% | 111,475 |
| Aug 21, 2026 | 8.87 | 8.95 | 8.87 | 8.89 | 8.89 | 1.83% | 107,401 |
| Aug 20, 2026 | 8.73 | 8.75 | 8.69 | 8.73 | 8.73 | -0.11% | 41,864 |
| Aug 19, 2026 | 8.75 | 8.77 | 8.69 | 8.74 | 8.74 | - | 256,220 |
| Aug 18, 2026 | 8.66 | 8.74 | 8.65 | 8.74 | 8.74 | 4.67% | 284,781 |
| Aug 17, 2026 | 8.39 | 8.46 | 8.35 | 8.35 | 8.35 | -0.24% | 139,137 |
| Aug 14, 2026 | 8.30 | 8.37 | 8.25 | 8.37 | 8.37 | -0.95% | 123,523 |
| Aug 13, 2026 | 8.43 | 8.45 | 8.35 | 8.45 | 8.45 | -1.05% | 68,350 |
| Aug 12, 2026 | 8.47 | 8.56 | 8.47 | 8.54 | 8.54 | 1.79% | 357,264 |
| Aug 11, 2026 | 8.35 | 8.39 | 8.33 | 8.39 | 8.39 | 5.67% | 578,276 |
| Aug 10, 2026 | 8.02 | 8.05 | 7.92 | 7.94 | 7.94 | - | 119,131 |
| Aug 7, 2026 | 7.93 | 8.00 | 7.85 | 7.94 | 7.94 | 4.06% | 140,666 |
| Aug 6, 2026 | 7.65 | 7.71 | 7.59 | 7.63 | 7.63 | -0.26% | 81,720 |
| Aug 5, 2026 | 7.66 | 7.73 | 7.56 | 7.65 | 7.65 | -7.05% | 536,812 |
| Aug 4, 2026 | 8.16 | 8.27 | 8.13 | 8.23 | 8.23 | 1.73% | 134,464 |
| Aug 3, 2026 | 8.20 | 8.23 | 8.07 | 8.09 | 8.09 | -2.88% | 211,394 |
| Jul 31, 2026 | 8.53 | 8.57 | 8.25 | 8.33 | 8.33 | -3.81% | 1,031,354 |
| Jul 30, 2026 | 8.57 | 8.67 | 8.46 | 8.66 | 8.66 | 3.71% | 260,581 |
| Jul 29, 2026 | 8.32 | 8.44 | 8.29 | 8.35 | 8.35 | - | 360,029 |
| Jul 28, 2026 | 8.34 | 8.37 | 8.19 | 8.35 | 8.35 | -2.11% | 274,279 |
| Jul 27, 2026 | 8.60 | 8.70 | 8.53 | 8.53 | 8.53 | -7.98% | 405,139 |
| Jul 24, 2026 | 9.36 | 9.42 | 9.27 | 9.27 | 9.27 | 3.69% | 480,656 |
| Jul 23, 2026 | 8.91 | 9.00 | 8.90 | 8.94 | 8.94 | 3.11% | 345,992 |
| Jul 22, 2026 | 8.56 | 8.70 | 8.56 | 8.67 | 8.67 | 4.21% | 483,173 |
| Jul 21, 2026 | 8.42 | 8.42 | 8.30 | 8.32 | 8.32 | -2.46% | 290,668 |
| Jul 20, 2026 | 8.52 | 8.53 | 8.45 | 8.53 | 8.53 | 7.97% | 451,749 |
| Jul 17, 2026 | 8.02 | 8.07 | 7.90 | 7.90 | 7.90 | -1.37% | 380,913 |
| Jul 16, 2026 | 8.10 | 8.10 | 7.98 | 8.01 | 8.01 | - | 241,101 |
| Jul 15, 2026 | 8.04 | 8.10 | 7.98 | 8.01 | 8.01 | -0.25% | 674,800 |
| Jul 14, 2026 | 8.00 | 8.12 | 7.94 | 8.03 | 8.03 | 6.50% | 1,330,258 |
| Jul 13, 2026 | 7.44 | 7.58 | 7.44 | 7.54 | 7.54 | 3.86% | 246,494 |
| Jul 10, 2026 | 7.34 | 7.34 | 7.26 | 7.26 | 7.26 | -1.89% | 151,719 |
| Jul 9, 2026 | 7.52 | 7.54 | 7.38 | 7.40 | 7.40 | 0.54% | 759,134 |
| Jul 8, 2026 | 7.23 | 7.50 | 7.20 | 7.36 | 7.36 | 5.14% | 599,536 |
| Jul 7, 2026 | 6.98 | 7.01 | 6.93 | 7.00 | 7.00 | 0.29% | 165,903 |
| Jul 6, 2026 | 6.91 | 6.98 | 6.89 | 6.98 | 6.98 | 0.14% | 41,736 |
| Jul 3, 2026 | 6.89 | 6.99 | 6.86 | 6.97 | 6.97 | 1.90% | 57,701 |
| Jul 2, 2026 | 6.87 | 6.92 | 6.82 | 6.84 | 6.84 | -2.70% | 291,370 |
| Jul 1, 2026 | 7.08 | 7.08 | 7.03 | 7.03 | 7.03 | -0.59% | 105,227 |
| Jun 30, 2026 | 7.41 | 7.48 | 7.39 | 7.40 | 7.07 | 0.41% | 156,358 |
| Jun 29, 2026 | 7.38 | 7.42 | 7.33 | 7.37 | 7.04 | -1.34% | 167,118 |
| Jun 26, 2026 | 7.54 | 7.58 | 7.43 | 7.47 | 7.14 | 2.05% | 369,676 |
| Jun 25, 2026 | 7.39 | 7.42 | 7.29 | 7.32 | 7.00 | -4.94% | 227,091 |
| Jun 24, 2026 | 7.68 | 7.71 | 7.63 | 7.70 | 7.36 | -0.13% | 306,086 |