BetaShares Crude Oil Index ETF - Currency Hedged (Synthetic) (ASX:OOO)
Australia · Delayed Price · Currency is AUD 9.40
0.00 (0.00%)
May 8, 2026, 4:10 PM AEST
ASX:OOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 9.00 | 9.07 | 8.79 | 8.85 | 8.85 | 4.24% | 4,752,741 |
| Mar 18, 2026 | 8.75 | 8.78 | 8.45 | 8.49 | 8.49 | -2.64% | 4,694,562 |
| Mar 17, 2026 | 8.70 | 8.76 | 8.56 | 8.72 | 8.72 | -3.11% | 3,505,469 |
| Mar 16, 2026 | 8.95 | 9.04 | 8.72 | 9.00 | 9.00 | 4.29% | 1,778,503 |
| Mar 13, 2026 | 8.74 | 8.82 | 8.56 | 8.63 | 8.63 | 2.37% | 1,235,360 |
| Mar 12, 2026 | 8.19 | 8.65 | 8.19 | 8.43 | 8.43 | 12.25% | 2,554,950 |
| Mar 11, 2026 | 7.94 | 7.97 | 7.35 | 7.51 | 7.51 | -4.70% | 1,611,156 |
| Mar 10, 2026 | 7.95 | 8.16 | 7.56 | 7.88 | 7.88 | -22.52% | 2,796,572 |
| Mar 9, 2026 | 8.74 | 10.68 | 8.74 | 10.17 | 10.17 | 42.64% | 7,775,524 |
| Mar 6, 2026 | 7.05 | 7.16 | 6.98 | 7.13 | 7.13 | 2.59% | 1,437,639 |
| Mar 5, 2026 | 6.83 | 6.95 | 6.74 | 6.95 | 6.95 | 2.81% | 1,040,491 |
| Mar 4, 2026 | 6.64 | 6.76 | 6.64 | 6.76 | 6.76 | 4.32% | 1,420,500 |
| Mar 3, 2026 | 6.50 | 6.60 | 6.28 | 6.48 | 6.48 | 2.21% | 1,466,478 |
| Mar 2, 2026 | 6.40 | 7.00 | 6.18 | 6.34 | 6.34 | 8.93% | 2,154,836 |
| Feb 27, 2026 | 5.85 | 5.85 | 5.78 | 5.82 | 5.82 | -0.51% | 60,202 |
| Feb 26, 2026 | 5.85 | 5.87 | 5.81 | 5.85 | 5.85 | -0.34% | 88,702 |