BetaShares Crude Oil Index ETF - Currency Hedged (Synthetic) (ASX:OOO)
Australia · Delayed Price · Currency is AUD 9.59
-0.47 (-4.67%)
Sep 23, 2026, 1:58 PM AEST
ASX:OOO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.64 | 9.72 | 9.61 | 9.65 | - | -4.08% | 100,422 |
| Sep 22, 2026 | 9.92 | 10.06 | 9.91 | 10.06 | 10.06 | -0.89% | 148,493 |
| Sep 21, 2026 | 10.27 | 10.30 | 10.06 | 10.15 | 10.15 | -1.84% | 227,651 |
| Sep 18, 2026 | 10.35 | 10.40 | 10.33 | 10.34 | 10.34 | -0.19% | 167,591 |
| Sep 17, 2026 | 10.43 | 10.49 | 10.34 | 10.36 | 10.36 | -3.90% | 195,435 |
| Sep 16, 2026 | 10.77 | 10.79 | 10.67 | 10.78 | 10.78 | 1.70% | 252,779 |
| Sep 15, 2026 | 10.50 | 10.61 | 10.44 | 10.60 | 10.60 | 0.86% | 294,674 |
| Sep 14, 2026 | 10.50 | 10.63 | 10.49 | 10.51 | 10.51 | 1.06% | 445,181 |
| Sep 11, 2026 | 10.67 | 10.73 | 10.38 | 10.40 | 10.40 | 5.26% | 345,886 |
| Sep 10, 2026 | 9.99 | 10.01 | 9.85 | 9.88 | 9.88 | 1.86% | 212,638 |
| Sep 9, 2026 | 9.76 | 9.78 | 9.69 | 9.70 | 9.70 | 0.21% | 209,774 |
| Sep 8, 2026 | 9.61 | 9.68 | 9.51 | 9.68 | 9.68 | 1.15% | 162,076 |
| Sep 7, 2026 | 9.53 | 9.60 | 9.47 | 9.57 | 9.57 | 1.27% | 242,253 |
| Sep 4, 2026 | 9.47 | 9.51 | 9.44 | 9.45 | 9.45 | 1.83% | 176,598 |
| Sep 3, 2026 | 9.37 | 9.44 | 9.28 | 9.28 | 9.28 | -0.96% | 289,356 |
| Sep 2, 2026 | 9.36 | 9.51 | 9.33 | 9.37 | 9.37 | 5.16% | 306,265 |
| Sep 1, 2026 | 8.92 | 8.97 | 8.90 | 8.91 | 8.91 | 0.68% | 115,824 |
| 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 |