BetaShares Crude Oil Index ETF - Currency Hedged (Synthetic) (ASX:OOO)
Australia · Delayed Price · Currency is AUD 8.35
-0.18 (-2.11%)
Jul 28, 2026, 4:10 PM AEST
ASX:OOO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 7.83 | 7.84 | 7.71 | 7.71 | 7.37 | -3.02% | 88,973 |
| Jun 22, 2026 | 8.21 | 8.23 | 7.92 | 7.95 | 7.60 | -1.61% | 226,252 |
| Jun 19, 2026 | 7.95 | 8.08 | 7.92 | 8.08 | 7.72 | 3.99% | 7,748,959 |
| Jun 18, 2026 | 7.91 | 7.95 | 7.77 | 7.77 | 7.43 | -2.26% | 7,353,429 |
| Jun 17, 2026 | 8.02 | 8.02 | 7.87 | 7.95 | 7.60 | -4.79% | 221,975 |
| Jun 16, 2026 | 8.45 | 8.45 | 8.34 | 8.35 | 7.98 | -0.48% | 10,107,140 |
| Jun 15, 2026 | 8.41 | 8.42 | 8.31 | 8.39 | 8.02 | -5.84% | 4,079,995 |
| Jun 12, 2026 | 8.93 | 9.01 | 8.86 | 8.91 | 8.51 | -5.01% | 3,034,664 |
| Jun 11, 2026 | 9.57 | 9.57 | 9.35 | 9.38 | 8.96 | 2.85% | 6,066,621 |
| Jun 10, 2026 | 9.24 | 9.30 | 9.10 | 9.12 | 8.72 | -1.94% | 691,218 |
| Jun 9, 2026 | 9.48 | 9.48 | 9.30 | 9.30 | 8.89 | -3.02% | 232,860 |
| Jun 5, 2026 | 9.61 | 9.65 | 9.56 | 9.59 | 9.16 | -2.24% | 304,336 |
| Jun 4, 2026 | 9.86 | 9.90 | 9.78 | 9.81 | 9.38 | -0.30% | 183,627 |
| Jun 3, 2026 | 9.70 | 9.86 | 9.70 | 9.84 | 9.40 | 4.46% | 375,024 |
| Jun 2, 2026 | 9.46 | 9.56 | 9.40 | 9.42 | 9.00 | 1.73% | 3,073,459 |
| Jun 1, 2026 | 9.11 | 9.30 | 9.11 | 9.26 | 8.85 | 1.98% | 369,758 |
| May 29, 2026 | 9.14 | 9.41 | 9.02 | 9.08 | 8.68 | -3.81% | 3,939,438 |
| May 28, 2026 | 9.37 | 9.52 | 9.20 | 9.44 | 9.02 | -0.11% | 1,906,851 |
| May 27, 2026 | 9.62 | 9.63 | 9.45 | 9.45 | 9.03 | -0.21% | 1,246,613 |
| May 26, 2026 | 9.39 | 9.54 | 9.38 | 9.47 | 9.05 | 0.85% | 791,073 |
| May 25, 2026 | 9.50 | 9.54 | 9.34 | 9.39 | 8.97 | -7.31% | 1,009,101 |
| May 22, 2026 | 10.10 | 10.13 | 10.00 | 10.13 | 9.68 | -0.78% | 2,228,022 |
| May 21, 2026 | 10.22 | 10.30 | 10.14 | 10.21 | 9.76 | -4.49% | 1,374,306 |
| May 20, 2026 | 10.69 | 10.76 | 10.65 | 10.69 | 10.22 | 1.14% | 125,655 |
| May 19, 2026 | 10.55 | 10.64 | 10.42 | 10.57 | 10.10 | - | 292,352 |