BetaShares Crude Oil Index ETF - Currency Hedged (Synthetic) (ASX:OOO)
Australia
· Delayed Price · Currency is AUD 9.81
+0.16 (1.66%)
Apr 29, 2026, 2:07 PM AEST
ASX:OOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |