BetaShares Crude Oil Index ETF - Currency Hedged (Synthetic) (ASX:OOO)
Australia
· Delayed Price · Currency is AUD 5.23
+0.04 (0.77%)
At close: Dec 5, 2025
ASX:OOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.23 | 5.24 | 5.22 | 5.23 | 5.23 | 0.77% | 16,529 |
| Dec 4, 2025 | 5.14 | 5.20 | 5.14 | 5.19 | 5.19 | 0.58% | 20,536 |
| Dec 3, 2025 | 5.20 | 5.20 | 5.13 | 5.16 | 5.16 | -1.15% | 16,795 |
| Dec 2, 2025 | 5.23 | 5.24 | 5.21 | 5.22 | 5.22 | -0.19% | 37,858 |
| Dec 1, 2025 | 5.15 | 5.24 | 5.15 | 5.23 | 5.23 | 1.55% | 66,843 |
| Nov 28, 2025 | 5.14 | 5.18 | 5.14 | 5.15 | 5.15 | 0.39% | 28,856 |
| Nov 27, 2025 | 5.09 | 5.13 | 5.09 | 5.13 | 5.13 | 0.59% | 7,972 |
| Nov 26, 2025 | 5.14 | 5.14 | 5.09 | 5.10 | 5.10 | -0.58% | 19,454 |
| Nov 25, 2025 | 5.09 | 5.17 | 5.09 | 5.13 | 5.13 | 0.59% | 12,551 |
| Nov 24, 2025 | 5.10 | 5.10 | 5.06 | 5.10 | 5.10 | - | 42,536 |
| Nov 21, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -1.92% | 161,931 |
| Nov 20, 2025 | 5.29 | 5.29 | 5.20 | 5.20 | 5.20 | -2.07% | 27,906 |
| Nov 19, 2025 | 5.18 | 5.32 | 5.18 | 5.31 | 5.31 | 2.12% | 87,275 |
| Nov 18, 2025 | 5.33 | 5.33 | 5.20 | 5.20 | 5.20 | - | 26,591 |
| Nov 17, 2025 | 5.23 | 5.23 | 5.20 | 5.20 | 5.20 | -0.38% | 24,026 |
| Nov 14, 2025 | 5.14 | 5.30 | 5.14 | 5.22 | 5.22 | 1.95% | 82,719 |
| Nov 13, 2025 | 5.14 | 5.14 | 5.10 | 5.12 | 5.12 | -3.94% | 88,231 |
| Nov 12, 2025 | 5.33 | 5.35 | 5.33 | 5.33 | 5.33 | 1.52% | 11,818 |
| Nov 11, 2025 | 5.29 | 5.34 | 5.25 | 5.25 | 5.25 | -0.57% | 136,366 |
| Nov 10, 2025 | 5.23 | 5.28 | 5.20 | 5.28 | 5.28 | 0.76% | 33,732 |
| Nov 7, 2025 | 5.23 | 5.24 | 5.22 | 5.24 | 5.24 | 0.19% | 25,697 |
| Nov 6, 2025 | 5.25 | 5.25 | 5.21 | 5.23 | 5.23 | -1.13% | 35,551 |
| Nov 5, 2025 | 5.32 | 5.32 | 5.26 | 5.29 | 5.29 | -0.94% | 40,933 |
| Nov 4, 2025 | 5.32 | 5.35 | 5.32 | 5.34 | 5.34 | -0.37% | 8,891 |
| Nov 3, 2025 | 5.26 | 5.38 | 5.26 | 5.36 | 5.36 | 1.90% | 70,848 |
| Oct 31, 2025 | 5.27 | 5.28 | 5.26 | 5.26 | 5.26 | -0.19% | 21,468 |
| Oct 30, 2025 | 5.27 | 5.29 | 5.26 | 5.27 | 5.27 | 0.19% | 49,020 |
| Oct 29, 2025 | 5.28 | 5.28 | 5.25 | 5.26 | 5.26 | -1.68% | 60,036 |
| Oct 28, 2025 | 5.36 | 5.37 | 5.34 | 5.35 | 5.35 | -1.11% | 62,218 |
| Oct 27, 2025 | 5.42 | 5.43 | 5.39 | 5.41 | 5.41 | 0.74% | 93,579 |
| Oct 24, 2025 | 5.39 | 5.41 | 5.36 | 5.37 | 5.37 | 1.51% | 327,791 |
| Oct 23, 2025 | 5.15 | 5.30 | 5.15 | 5.29 | 5.29 | 3.73% | 341,232 |
| Oct 22, 2025 | 5.03 | 5.10 | 5.02 | 5.10 | 5.10 | 2.41% | 75,031 |
| Oct 21, 2025 | 4.99 | 4.99 | 4.96 | 4.98 | 4.98 | -0.20% | 91,703 |
| Oct 20, 2025 | 4.99 | 5.01 | 4.97 | 4.99 | 4.99 | 0.40% | 68,032 |
| Oct 17, 2025 | 5.00 | 5.00 | 4.95 | 4.97 | 4.97 | -2.55% | 228,474 |
| Oct 16, 2025 | 5.09 | 5.12 | 5.08 | 5.10 | 5.10 | - | 57,325 |
| Oct 15, 2025 | 5.16 | 5.16 | 5.08 | 5.10 | 5.10 | -1.35% | 186,253 |
| Oct 14, 2025 | 5.20 | 5.20 | 5.17 | 5.17 | 5.17 | -0.19% | 93,659 |
| Oct 13, 2025 | 5.17 | 5.29 | 5.14 | 5.18 | 5.18 | -2.45% | 198,434 |
| Oct 10, 2025 | 5.34 | 5.36 | 5.31 | 5.31 | 5.31 | -1.67% | 162,424 |
| Oct 9, 2025 | 5.40 | 5.40 | 5.37 | 5.40 | 5.40 | - | 110,270 |
| Oct 8, 2025 | 5.38 | 5.41 | 5.38 | 5.40 | 5.40 | 0.56% | 90,522 |
| Oct 7, 2025 | 5.39 | 5.39 | 5.34 | 5.37 | 5.37 | - | 31,616 |
| Oct 6, 2025 | 5.31 | 5.37 | 5.31 | 5.37 | 5.37 | 1.32% | 56,125 |
| Oct 3, 2025 | 5.35 | 5.35 | 5.21 | 5.30 | 5.30 | -1.67% | 256,860 |
| Oct 2, 2025 | 5.39 | 5.40 | 5.37 | 5.39 | 5.39 | -0.55% | 107,547 |
| Oct 1, 2025 | 5.43 | 5.44 | 5.40 | 5.42 | 5.42 | -0.91% | 45,639 |
| Sep 30, 2025 | 5.48 | 5.48 | 5.46 | 5.47 | 5.47 | -3.36% | 46,152 |
| Sep 29, 2025 | 5.65 | 5.67 | 5.63 | 5.66 | 5.66 | -0.18% | 54,470 |
| Sep 26, 2025 | 5.65 | 5.67 | 5.65 | 5.67 | 5.67 | 1.07% | 66,306 |
| Sep 25, 2025 | 5.60 | 5.64 | 5.60 | 5.61 | 5.61 | 2.00% | 86,828 |
| Sep 24, 2025 | 5.51 | 5.52 | 5.50 | 5.50 | 5.50 | 2.42% | 47,522 |
| Sep 23, 2025 | 5.41 | 5.41 | 5.36 | 5.37 | 5.37 | -1.47% | 37,421 |
| Sep 22, 2025 | 5.42 | 5.45 | 5.41 | 5.45 | 5.45 | - | 16,196 |
| Sep 19, 2025 | 5.49 | 5.49 | 5.44 | 5.45 | 5.45 | -0.73% | 6,636 |
| Sep 18, 2025 | 5.52 | 5.53 | 5.49 | 5.49 | 5.49 | -1.08% | 31,999 |
| Sep 17, 2025 | 5.53 | 5.57 | 5.53 | 5.55 | 5.55 | 1.83% | 67,422 |
| Sep 16, 2025 | 5.45 | 5.49 | 5.45 | 5.45 | 5.45 | - | 27,224 |
| Sep 15, 2025 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 2.25% | 105,859 |
| Sep 12, 2025 | 5.47 | 5.47 | 5.33 | 5.33 | 5.33 | -2.56% | 167,706 |
| Sep 11, 2025 | 5.50 | 5.50 | 5.47 | 5.47 | 5.47 | 0.37% | 87,667 |
| Sep 10, 2025 | 5.44 | 5.46 | 5.43 | 5.45 | 5.45 | 0.93% | 67,324 |
| Sep 9, 2025 | 5.39 | 5.41 | 5.37 | 5.40 | 5.40 | -0.37% | 58,048 |
| Sep 8, 2025 | 5.37 | 5.42 | 5.36 | 5.42 | 5.42 | -0.55% | 60,414 |
| Sep 5, 2025 | 5.46 | 5.47 | 5.44 | 5.45 | 5.45 | -0.18% | 67,457 |
| Sep 4, 2025 | 5.50 | 5.51 | 5.46 | 5.46 | 5.46 | -3.19% | 101,061 |
| Sep 3, 2025 | 5.64 | 5.66 | 5.63 | 5.64 | 5.64 | 0.89% | 129,921 |
| Sep 2, 2025 | 5.55 | 5.60 | 5.55 | 5.59 | 5.59 | 1.64% | 50,159 |
| Sep 1, 2025 | 5.51 | 5.51 | 5.48 | 5.50 | 5.50 | -0.54% | 26,792 |
| Aug 29, 2025 | 5.52 | 5.53 | 5.51 | 5.53 | 5.53 | 0.91% | 15,203 |
| Aug 28, 2025 | 5.48 | 5.50 | 5.47 | 5.48 | 5.48 | 0.55% | 15,670 |
| Aug 27, 2025 | 5.47 | 5.47 | 5.44 | 5.45 | 5.45 | -1.62% | 66,716 |
| Aug 26, 2025 | 5.56 | 5.56 | 5.54 | 5.54 | 5.54 | 1.09% | 21,060 |
| Aug 25, 2025 | 5.48 | 5.51 | 5.47 | 5.48 | 5.48 | 0.37% | 28,033 |
| Aug 22, 2025 | 5.50 | 5.50 | 5.45 | 5.46 | 5.46 | 0.55% | 21,395 |
| Aug 21, 2025 | 5.40 | 5.43 | 5.40 | 5.43 | 5.43 | 1.50% | 38,202 |
| Aug 20, 2025 | 5.35 | 5.39 | 5.32 | 5.35 | 5.35 | -0.37% | 34,574 |
| Aug 19, 2025 | 5.38 | 5.39 | 5.36 | 5.37 | 5.37 | 0.56% | 32,933 |
| Aug 18, 2025 | 5.32 | 5.34 | 5.30 | 5.34 | 5.34 | -1.11% | 43,277 |
| Aug 15, 2025 | 5.41 | 5.44 | 5.40 | 5.40 | 5.40 | 0.93% | 69,093 |
| Aug 14, 2025 | 5.35 | 5.36 | 5.33 | 5.35 | 5.35 | - | 47,517 |
| Aug 13, 2025 | 5.38 | 5.38 | 5.35 | 5.35 | 5.35 | -1.83% | 23,445 |
| Aug 12, 2025 | 5.43 | 5.45 | 5.42 | 5.45 | 5.45 | 0.93% | 32,859 |
| Aug 11, 2025 | 5.38 | 5.40 | 5.36 | 5.40 | 5.40 | 0.19% | 18,490 |
| Aug 8, 2025 | 5.43 | 5.43 | 5.39 | 5.39 | 5.39 | -1.82% | 78,303 |
| Aug 7, 2025 | 5.47 | 5.52 | 5.46 | 5.49 | 5.49 | -1.08% | 63,749 |
| Aug 6, 2025 | 5.55 | 5.56 | 5.54 | 5.55 | 5.55 | -1.42% | 52,138 |
| Aug 5, 2025 | 5.64 | 5.64 | 5.60 | 5.63 | 5.63 | -1.57% | 41,036 |
| Aug 4, 2025 | 5.69 | 5.72 | 5.68 | 5.72 | 5.72 | -2.64% | 42,051 |
| Aug 1, 2025 | 5.89 | 5.90 | 5.86 | 5.88 | 5.88 | -0.93% | 32,029 |
| Jul 31, 2025 | 5.95 | 5.97 | 5.91 | 5.93 | 5.93 | 1.54% | 57,289 |
| Jul 30, 2025 | 5.85 | 5.88 | 5.84 | 5.84 | 5.84 | 3.55% | 224,559 |
| Jul 29, 2025 | 5.67 | 5.68 | 5.64 | 5.64 | 5.64 | 1.62% | 29,449 |
| Jul 28, 2025 | 5.55 | 5.56 | 5.52 | 5.55 | 5.55 | -1.42% | 30,545 |
| Jul 25, 2025 | 5.60 | 5.63 | 5.60 | 5.63 | 5.63 | 1.26% | 30,342 |
| Jul 24, 2025 | 5.54 | 5.56 | 5.54 | 5.56 | 5.56 | 0.18% | 29,500 |
| Jul 23, 2025 | 5.55 | 5.56 | 5.54 | 5.55 | 5.55 | 0.18% | 10,134 |
| Jul 22, 2025 | 5.56 | 5.56 | 5.52 | 5.54 | 5.54 | -1.25% | 40,379 |
| Jul 21, 2025 | 5.60 | 5.62 | 5.59 | 5.61 | 5.61 | -0.18% | 35,851 |