BetaShares Crude Oil Index ETF - Currency Hedged (Synthetic) (ASX:OOO)
Australia
· Delayed Price · Currency is AUD 7.13
+0.18 (2.59%)
At close: Mar 6, 2026
ASX:OOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2026 | 5.93 | 5.93 | 5.85 | 5.87 | 5.87 | -1.34% | 113,303 |
| Feb 24, 2026 | 5.86 | 5.96 | 5.86 | 5.95 | 5.95 | 2.06% | 144,309 |
| Feb 23, 2026 | 5.93 | 5.93 | 5.70 | 5.83 | 5.83 | -2.02% | 288,240 |
| Feb 20, 2026 | 5.91 | 5.95 | 5.90 | 5.95 | 5.95 | 2.41% | 272,318 |
| Feb 19, 2026 | 5.77 | 5.83 | 5.75 | 5.81 | 5.81 | 4.50% | 224,835 |
| Feb 18, 2026 | 5.57 | 5.57 | 5.53 | 5.56 | 5.56 | -1.42% | 36,912 |
| Feb 17, 2026 | 5.60 | 5.66 | 5.60 | 5.64 | 5.64 | 0.89% | 48,408 |
| Feb 16, 2026 | 5.57 | 5.59 | 5.57 | 5.59 | 5.59 | 0.36% | 63,117 |
| Feb 13, 2026 | 5.68 | 5.68 | 5.56 | 5.57 | 5.57 | -3.30% | 380,792 |
| Feb 12, 2026 | 5.74 | 5.77 | 5.74 | 5.76 | 5.76 | 0.70% | 126,028 |
| Feb 11, 2026 | 5.70 | 5.73 | 5.70 | 5.72 | 5.72 | 0.70% | 33,625 |
| Feb 10, 2026 | 5.70 | 5.73 | 5.67 | 5.68 | 5.68 | 1.79% | 109,529 |
| Feb 9, 2026 | 5.65 | 5.65 | 5.56 | 5.58 | 5.58 | -1.24% | 92,019 |
| Feb 6, 2026 | 5.61 | 5.66 | 5.55 | 5.65 | 5.65 | 0.18% | 142,404 |
| Feb 5, 2026 | 5.70 | 5.74 | 5.64 | 5.64 | 5.64 | -0.53% | 92,757 |
| Feb 4, 2026 | 5.60 | 5.70 | 5.60 | 5.67 | 5.67 | 3.47% | 82,329 |
| Feb 3, 2026 | 5.55 | 5.55 | 5.46 | 5.48 | 5.48 | -0.54% | 101,469 |
| Feb 2, 2026 | 5.75 | 5.75 | 5.51 | 5.51 | 5.51 | -3.33% | 330,241 |
| Jan 30, 2026 | 5.80 | 5.85 | 5.64 | 5.70 | 5.70 | -0.35% | 391,876 |
| Jan 29, 2026 | 5.62 | 5.72 | 5.61 | 5.72 | 5.72 | 2.51% | 289,508 |
| Jan 28, 2026 | 5.48 | 5.58 | 5.48 | 5.58 | 5.58 | 4.30% | 398,228 |
| Jan 27, 2026 | 5.38 | 5.40 | 5.34 | 5.35 | 5.35 | 0.94% | 174,788 |
| Jan 23, 2026 | 5.38 | 5.38 | 5.28 | 5.30 | 5.30 | -1.67% | 52,532 |
| Jan 22, 2026 | 5.36 | 5.39 | 5.35 | 5.39 | 5.39 | 1.89% | 163,491 |
| Jan 21, 2026 | 5.25 | 5.31 | 5.25 | 5.29 | 5.29 | 0.57% | 61,756 |
| Jan 20, 2026 | 5.27 | 5.28 | 5.25 | 5.26 | 5.26 | - | 52,537 |
| Jan 19, 2026 | 5.29 | 5.29 | 5.20 | 5.26 | 5.26 | 0.77% | 86,496 |
| Jan 16, 2026 | 5.22 | 5.25 | 5.21 | 5.22 | 5.22 | -1.32% | 134,530 |
| Jan 15, 2026 | 5.40 | 5.44 | 5.29 | 5.29 | 5.29 | -1.49% | 297,682 |
| Jan 14, 2026 | 5.35 | 5.40 | 5.35 | 5.37 | 5.37 | 1.70% | 145,661 |
| Jan 13, 2026 | 5.24 | 5.30 | 5.24 | 5.28 | 5.28 | 0.76% | 213,924 |
| Jan 12, 2026 | 5.20 | 5.28 | 5.18 | 5.24 | 5.24 | 2.14% | 274,848 |
| Jan 9, 2026 | 5.11 | 5.17 | 5.10 | 5.13 | 5.13 | 3.22% | 233,964 |
| Jan 8, 2026 | 5.00 | 5.00 | 4.96 | 4.97 | 4.97 | - | 72,220 |
| Jan 7, 2026 | 5.06 | 5.06 | 4.93 | 4.97 | 4.97 | -2.93% | 232,381 |
| Jan 6, 2026 | 5.10 | 5.14 | 5.10 | 5.12 | 5.12 | 1.59% | 79,410 |
| Jan 5, 2026 | 5.07 | 5.10 | 5.01 | 5.04 | 5.04 | -0.98% | 131,294 |
| Jan 2, 2026 | 5.15 | 5.15 | 5.06 | 5.09 | 5.09 | -0.59% | 49,327 |
| Dec 31, 2025 | 5.11 | 5.12 | 5.10 | 5.12 | 5.12 | 0.20% | 25,821 |
| Dec 30, 2025 | 5.06 | 5.12 | 5.06 | 5.11 | 5.11 | 0.99% | 59,647 |
| Dec 29, 2025 | 5.10 | 5.12 | 5.04 | 5.06 | 5.06 | -1.75% | 262,000 |
| Dec 24, 2025 | 5.15 | 5.17 | 5.14 | 5.15 | 5.15 | 0.78% | 53,190 |
| Dec 23, 2025 | 5.10 | 5.12 | 5.04 | 5.11 | 5.11 | 1.39% | 250,865 |
| Dec 22, 2025 | 4.97 | 5.04 | 4.97 | 5.04 | 5.04 | 2.02% | 74,157 |
| Dec 19, 2025 | 4.97 | 4.97 | 4.89 | 4.94 | 4.94 | -0.60% | 145,560 |
| Dec 18, 2025 | 4.91 | 5.03 | 4.91 | 4.97 | 4.97 | 0.40% | 133,226 |
| Dec 17, 2025 | 4.95 | 4.96 | 4.87 | 4.95 | 4.95 | -0.40% | 490,962 |
| Dec 16, 2025 | 5.05 | 5.05 | 4.96 | 4.97 | 4.97 | -1.97% | 167,953 |
| Dec 15, 2025 | 5.12 | 5.12 | 5.06 | 5.07 | 5.07 | -0.39% | 57,000 |
| Dec 12, 2025 | 5.10 | 5.11 | 5.09 | 5.09 | 5.09 | -0.59% | 81,286 |
| Dec 11, 2025 | 5.17 | 5.18 | 5.12 | 5.12 | 5.12 | -0.19% | 48,439 |
| Dec 10, 2025 | 5.15 | 5.15 | 5.12 | 5.13 | 5.13 | -0.39% | 34,386 |
| Dec 9, 2025 | 5.28 | 5.28 | 5.15 | 5.15 | 5.15 | -2.65% | 43,186 |
| Dec 8, 2025 | 5.21 | 5.30 | 5.21 | 5.29 | 5.29 | 1.15% | 87,191 |
| 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 |