BetaShares Crude Oil Index ETF - Currency Hedged (Synthetic) (ASX:OOO)
Australia · Delayed Price · Currency is AUD 9.26
+0.18 (1.98%)
Jun 1, 2026, 4:10 PM AEST
ASX:OOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 9.11 | 9.30 | 9.11 | 9.26 | 9.26 | 1.98% | 369,758 |
| May 29, 2026 | 9.14 | 9.41 | 9.02 | 9.08 | 9.08 | -3.81% | 3,939,438 |
| May 28, 2026 | 9.37 | 9.52 | 9.20 | 9.44 | 9.44 | -0.11% | 1,906,851 |
| May 27, 2026 | 9.62 | 9.63 | 9.45 | 9.45 | 9.45 | -0.21% | 1,246,613 |
| May 26, 2026 | 9.39 | 9.54 | 9.38 | 9.47 | 9.47 | 0.85% | 791,073 |
| May 25, 2026 | 9.50 | 9.54 | 9.34 | 9.39 | 9.39 | -7.31% | 1,009,101 |
| May 22, 2026 | 10.10 | 10.13 | 10.00 | 10.13 | 10.13 | -0.78% | 2,228,022 |
| May 21, 2026 | 10.22 | 10.30 | 10.14 | 10.21 | 10.21 | -4.49% | 1,374,306 |
| May 20, 2026 | 10.69 | 10.76 | 10.65 | 10.69 | 10.69 | 1.14% | 125,655 |
| May 19, 2026 | 10.55 | 10.64 | 10.42 | 10.57 | 10.57 | - | 292,352 |
| May 18, 2026 | 10.51 | 10.74 | 10.50 | 10.57 | 10.57 | 3.63% | 1,279,902 |
| May 15, 2026 | 9.97 | 10.22 | 9.97 | 10.20 | 10.20 | 2.31% | 2,657,714 |
| May 14, 2026 | 9.99 | 10.03 | 9.94 | 9.97 | 9.97 | -0.10% | 1,650,806 |
| May 13, 2026 | 10.09 | 10.09 | 9.96 | 9.98 | 9.98 | 1.22% | 2,126,787 |
| May 12, 2026 | 9.74 | 9.86 | 9.72 | 9.86 | 9.86 | - | 162,018 |
| May 11, 2026 | 9.77 | 9.92 | 9.75 | 9.86 | 9.86 | 4.89% | 262,429 |
| May 8, 2026 | 9.57 | 9.61 | 9.40 | 9.40 | 9.40 | - | 424,650 |
| May 7, 2026 | 9.51 | 9.54 | 9.39 | 9.40 | 9.40 | -5.05% | 466,244 |
| May 6, 2026 | 9.88 | 10.01 | 9.83 | 9.90 | 9.90 | -4.07% | 237,904 |
| May 5, 2026 | 10.37 | 10.40 | 10.27 | 10.32 | 10.32 | 3.51% | 274,538 |
| May 4, 2026 | 10.05 | 10.12 | 9.91 | 9.97 | 9.97 | -4.32% | 331,302 |
| May 1, 2026 | 10.46 | 10.51 | 10.37 | 10.42 | 10.42 | -3.61% | 428,889 |
| Apr 30, 2026 | 10.62 | 10.94 | 10.51 | 10.81 | 10.81 | 9.75% | 1,180,982 |
| Apr 29, 2026 | 9.80 | 9.94 | 9.72 | 9.85 | 9.85 | 2.07% | 283,008 |
| Apr 28, 2026 | 9.54 | 9.75 | 9.51 | 9.65 | 9.65 | 1.69% | 320,503 |
| Apr 27, 2026 | 9.48 | 9.52 | 9.39 | 9.49 | 9.49 | 0.32% | 638,136 |
| Apr 24, 2026 | 9.54 | 9.62 | 9.45 | 9.46 | 9.46 | 2.05% | 791,139 |
| Apr 23, 2026 | 9.14 | 9.59 | 9.13 | 9.27 | 9.27 | 5.94% | 3,094,686 |
| Apr 22, 2026 | 8.91 | 8.92 | 8.66 | 8.75 | 8.75 | 2.94% | 6,974,584 |
| Apr 21, 2026 | 8.52 | 8.56 | 8.45 | 8.50 | 8.50 | -1.28% | 422,903 |
| Apr 20, 2026 | 8.75 | 8.78 | 8.54 | 8.61 | 8.61 | -2.49% | 8,775,106 |
| Apr 17, 2026 | 8.80 | 8.90 | 8.80 | 8.83 | 8.83 | 2.20% | 4,209,529 |
| Apr 16, 2026 | 8.64 | 8.71 | 8.61 | 8.64 | 8.64 | -0.69% | 2,617,902 |
| Apr 15, 2026 | 8.63 | 8.77 | 8.51 | 8.70 | 8.70 | -3.87% | 3,748,679 |
| Apr 14, 2026 | 9.01 | 9.11 | 8.88 | 9.05 | 9.05 | -5.33% | 5,778,052 |
| Apr 13, 2026 | 9.62 | 9.65 | 9.54 | 9.56 | 9.56 | 5.87% | 1,414,901 |
| Apr 10, 2026 | 9.06 | 9.11 | 8.97 | 9.03 | 9.03 | 0.67% | 3,574,840 |
| Apr 9, 2026 | 8.94 | 9.07 | 8.89 | 8.97 | 8.97 | 2.51% | 19,880,630 |
| Apr 8, 2026 | 8.79 | 9.03 | 8.62 | 8.75 | 8.75 | -16.98% | 18,794,550 |
| Apr 7, 2026 | 10.30 | 10.68 | 10.20 | 10.54 | 10.54 | 9.45% | 2,682,923 |
| Apr 2, 2026 | 9.04 | 9.68 | 8.94 | 9.63 | 9.63 | 2.56% | 1,849,638 |
| Apr 1, 2026 | 9.40 | 9.47 | 9.32 | 9.39 | 9.39 | -0.42% | 929,772 |
| Mar 31, 2026 | 9.50 | 9.79 | 9.25 | 9.43 | 9.43 | 1.73% | 1,859,682 |
| Mar 30, 2026 | 9.36 | 9.46 | 9.20 | 9.27 | 9.27 | 7.92% | 2,537,208 |
| Mar 27, 2026 | 8.53 | 8.63 | 8.44 | 8.59 | 8.59 | 1.90% | 1,050,117 |
| Mar 26, 2026 | 8.32 | 8.44 | 8.32 | 8.43 | 8.43 | 3.95% | 440,636 |
| Mar 25, 2026 | 8.15 | 8.16 | 7.95 | 8.11 | 8.11 | -3.45% | 1,185,173 |
| Mar 24, 2026 | 8.17 | 8.44 | 8.10 | 8.40 | 8.40 | -7.28% | 3,432,693 |
| Mar 23, 2026 | 8.98 | 9.10 | 8.95 | 9.06 | 9.06 | 5.23% | 1,060,968 |
| Mar 20, 2026 | 8.63 | 8.65 | 8.48 | 8.61 | 8.61 | -2.71% | 3,988,448 |