BetaShares Crude Oil Index ETF Currency Hedged (Synthetic) (OOO.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 6.17 | 6.17 | 6.13 | 6.13 | 6.13 | 52,655 |
| 29 Apr 2024 | 6.21 | 6.21 | 6.17 | 6.20 | 6.20 | 71,948 |
| 26 Apr 2024 | 6.22 | 6.26 | 6.22 | 6.26 | 6.26 | 45,781 |
| 24 Apr 2024 | 6.20 | 6.23 | 6.20 | 6.22 | 6.22 | 54,532 |
| 23 Apr 2024 | 6.10 | 6.14 | 6.10 | 6.12 | 6.12 | 70,372 |
| 22 Apr 2024 | 6.11 | 6.11 | 6.05 | 6.07 | 6.07 | 139,698 |
| 19 Apr 2024 | 6.12 | 6.37 | 6.10 | 6.24 | 6.24 | 383,488 |
| 18 Apr 2024 | 6.15 | 6.15 | 6.11 | 6.13 | 6.13 | 66,039 |
| 17 Apr 2024 | 6.33 | 6.34 | 6.27 | 6.27 | 6.27 | 176,681 |
| 16 Apr 2024 | 6.33 | 6.37 | 6.33 | 6.35 | 6.35 | 193,000 |
| 15 Apr 2024 | 6.34 | 6.34 | 6.28 | 6.31 | 6.31 | 139,570 |
| 12 Apr 2024 | 6.33 | 6.35 | 6.31 | 6.35 | 6.35 | 150,171 |
| 11 Apr 2024 | 6.37 | 6.38 | 6.36 | 6.36 | 6.36 | 313,437 |
| 10 Apr 2024 | 6.29 | 6.30 | 6.28 | 6.30 | 6.30 | 42,639 |
| 09 Apr 2024 | 6.38 | 6.41 | 6.37 | 6.37 | 6.37 | 79,697 |
| 08 Apr 2024 | 6.33 | 6.34 | 6.24 | 6.30 | 6.30 | 60,745 |
| 05 Apr 2024 | 6.38 | 6.42 | 6.38 | 6.38 | 6.38 | 73,938 |
| 04 Apr 2024 | 6.29 | 6.32 | 6.29 | 6.31 | 6.31 | 56,685 |
| 03 Apr 2024 | 6.29 | 6.30 | 6.26 | 6.26 | 6.26 | 94,652 |
| 02 Apr 2024 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | 109,746 |
| 28 Mar 2024 | 6.00 | 6.04 | 6.00 | 6.01 | 6.01 | 99,366 |
| 27 Mar 2024 | 6.00 | 6.00 | 5.95 | 5.97 | 5.97 | 25,720 |
| 26 Mar 2024 | 6.02 | 6.05 | 6.02 | 6.03 | 6.03 | 57,325 |
| 25 Mar 2024 | 5.94 | 5.98 | 5.94 | 5.98 | 5.98 | 32,927 |
| 22 Mar 2024 | 5.97 | 5.97 | 5.91 | 5.93 | 5.93 | 84,865 |
| 21 Mar 2024 | 6.00 | 6.02 | 6.00 | 6.01 | 6.01 | 82,283 |
| 20 Mar 2024 | 6.06 | 6.08 | 6.06 | 6.07 | 6.07 | 72,240 |
| 19 Mar 2024 | 6.03 | 6.05 | 6.02 | 6.04 | 6.04 | 100,149 |
| 18 Mar 2024 | 5.92 | 5.95 | 5.91 | 5.94 | 5.94 | 104,606 |
| 15 Mar 2024 | 5.90 | 5.93 | 5.90 | 5.92 | 5.92 | 77,413 |
| 14 Mar 2024 | 5.81 | 5.84 | 5.81 | 5.83 | 5.83 | 119,673 |
| 13 Mar 2024 | 5.72 | 5.72 | 5.70 | 5.72 | 5.72 | 32,367 |
| 12 Mar 2024 | 5.70 | 5.72 | 5.70 | 5.72 | 5.72 | 21,546 |
| 11 Mar 2024 | 5.67 | 5.69 | 5.64 | 5.66 | 5.66 | 29,314 |
| 08 Mar 2024 | 5.79 | 5.81 | 5.78 | 5.81 | 5.81 | 35,054 |
| 07 Mar 2024 | 5.77 | 5.79 | 5.75 | 5.78 | 5.78 | 38,408 |
| 06 Mar 2024 | 5.70 | 5.72 | 5.70 | 5.72 | 5.72 | 36,973 |
| 05 Mar 2024 | 5.75 | 5.76 | 5.72 | 5.73 | 5.73 | 36,267 |
| 04 Mar 2024 | 5.83 | 5.88 | 5.83 | 5.83 | 5.83 | 87,446 |
| 01 Mar 2024 | 5.72 | 5.74 | 5.71 | 5.73 | 5.73 | 30,388 |
| 29 Feb 2024 | 5.67 | 5.74 | 5.67 | 5.73 | 5.73 | 54,955 |
| 28 Feb 2024 | 5.70 | 5.75 | 5.70 | 5.74 | 5.74 | 113,274 |
| 27 Feb 2024 | 5.66 | 5.68 | 5.65 | 5.66 | 5.66 | 134,883 |
| 26 Feb 2024 | 5.55 | 5.59 | 5.55 | 5.56 | 5.56 | 77,614 |
| 23 Feb 2024 | 5.72 | 5.72 | 5.70 | 5.70 | 5.70 | 47,502 |
| 22 Feb 2024 | 5.69 | 5.71 | 5.69 | 5.70 | 5.70 | 42,694 |
| 21 Feb 2024 | 5.69 | 5.69 | 5.62 | 5.63 | 5.63 | 28,875 |
| 20 Feb 2024 | 5.68 | 5.72 | 5.67 | 5.71 | 5.71 | 81,028 |
| 19 Feb 2024 | 5.69 | 5.71 | 5.67 | 5.68 | 5.68 | 66,785 |
| 16 Feb 2024 | 5.55 | 5.67 | 5.55 | 5.65 | 5.65 | 65,858 |
| 15 Feb 2024 | 5.57 | 5.57 | 5.53 | 5.55 | 5.55 | 110,891 |
| 14 Feb 2024 | 5.64 | 5.66 | 5.61 | 5.66 | 5.66 | 71,848 |
| 13 Feb 2024 | 5.59 | 5.61 | 5.59 | 5.60 | 5.60 | 39,970 |
| 12 Feb 2024 | 5.55 | 5.57 | 5.55 | 5.56 | 5.56 | 47,857 |
| 09 Feb 2024 | 5.48 | 5.56 | 5.48 | 5.55 | 5.55 | 109,681 |
| 08 Feb 2024 | 5.36 | 5.40 | 5.36 | 5.39 | 5.39 | 92,541 |
| 07 Feb 2024 | 5.32 | 5.37 | 5.32 | 5.35 | 5.35 | 22,988 |
| 06 Feb 2024 | 5.26 | 5.31 | 5.26 | 5.31 | 5.31 | 27,839 |
| 05 Feb 2024 | 5.48 | 5.48 | 5.25 | 5.26 | 5.26 | 150,070 |
| 02 Feb 2024 | 5.39 | 5.42 | 5.35 | 5.39 | 5.39 | 87,209 |
| 01 Feb 2024 | 5.55 | 5.57 | 5.51 | 5.54 | 5.54 | 33,515 |
| 31 Jan 2024 | 5.65 | 5.69 | 5.63 | 5.64 | 5.64 | 35,769 |
| 30 Jan 2024 | 5.61 | 5.62 | 5.55 | 5.61 | 5.61 | 68,335 |
| 29 Jan 2024 | 5.60 | 5.76 | 5.60 | 5.70 | 5.70 | 142,328 |
| 25 Jan 2024 | 5.46 | 5.49 | 5.46 | 5.49 | 5.49 | 61,058 |
| 24 Jan 2024 | 5.41 | 5.44 | 5.39 | 5.40 | 5.40 | 117,155 |
| 23 Jan 2024 | 5.40 | 5.44 | 5.40 | 5.41 | 5.41 | 109,323 |
| 22 Jan 2024 | 5.36 | 5.36 | 5.30 | 5.31 | 5.31 | 70,392 |
| 19 Jan 2024 | 5.36 | 5.38 | 5.36 | 5.38 | 5.38 | 77,356 |
| 18 Jan 2024 | 5.30 | 5.30 | 5.26 | 5.30 | 5.30 | 37,204 |
| 17 Jan 2024 | 5.26 | 5.26 | 5.23 | 5.24 | 5.24 | 11,434 |
| 16 Jan 2024 | 5.32 | 5.32 | 5.26 | 5.28 | 5.28 | 131,372 |
| 15 Jan 2024 | 5.34 | 5.34 | 5.24 | 5.28 | 5.28 | 93,157 |
| 12 Jan 2024 | 5.25 | 5.37 | 5.25 | 5.35 | 5.35 | 248,279 |
| 11 Jan 2024 | 5.28 | 5.28 | 5.18 | 5.22 | 5.22 | 88,438 |
| 10 Jan 2024 | 5.18 | 5.29 | 5.18 | 5.29 | 5.29 | 54,671 |
| 09 Jan 2024 | 5.20 | 5.20 | 5.14 | 5.16 | 5.16 | 148,842 |
| 08 Jan 2024 | 5.29 | 5.37 | 5.28 | 5.30 | 5.30 | 53,209 |
| 05 Jan 2024 | 5.27 | 5.29 | 5.26 | 5.29 | 5.29 | 38,003 |
| 04 Jan 2024 | 5.29 | 5.33 | 5.29 | 5.32 | 5.32 | 122,909 |
| 03 Jan 2024 | 5.14 | 5.15 | 5.11 | 5.12 | 5.12 | 84,429 |
| 02 Jan 2024 | 5.22 | 5.30 | 5.22 | 5.28 | 5.28 | 54,197 |
| 29 Dec 2023 | 5.34 | 5.35 | 5.21 | 5.24 | 5.24 | 137,423 |
| 28 Dec 2023 | 5.37 | 5.45 | 5.37 | 5.38 | 5.38 | 14,865 |
| 27 Dec 2023 | 5.46 | 5.49 | 5.45 | 5.48 | 5.48 | 104,353 |
| 22 Dec 2023 | 5.37 | 5.42 | 5.35 | 5.42 | 5.42 | 72,510 |
| 21 Dec 2023 | 5.37 | 5.38 | 5.34 | 5.35 | 5.35 | 27,930 |
| 20 Dec 2023 | 5.40 | 5.40 | 5.36 | 5.36 | 5.36 | 126,919 |
| 19 Dec 2023 | 5.28 | 5.32 | 5.28 | 5.30 | 5.30 | 76,737 |
| 18 Dec 2023 | 5.24 | 5.28 | 5.23 | 5.24 | 5.24 | 116,129 |
| 15 Dec 2023 | 5.22 | 5.26 | 5.21 | 5.24 | 5.24 | 108,364 |
| 14 Dec 2023 | 5.08 | 5.11 | 5.07 | 5.08 | 5.08 | 92,147 |
| 13 Dec 2023 | 5.03 | 5.04 | 4.97 | 5.00 | 5.00 | 189,259 |
| 12 Dec 2023 | 5.22 | 5.24 | 5.19 | 5.24 | 5.24 | 10,753 |
| 11 Dec 2023 | 5.17 | 5.23 | 5.16 | 5.23 | 5.23 | 68,507 |
| 08 Dec 2023 | 5.10 | 5.14 | 5.07 | 5.12 | 5.12 | 104,793 |
| 07 Dec 2023 | 5.10 | 5.10 | 5.03 | 5.09 | 5.09 | 278,737 |
| 06 Dec 2023 | 5.27 | 5.29 | 5.25 | 5.26 | 5.26 | 181,652 |
| 05 Dec 2023 | 5.35 | 5.35 | 5.31 | 5.31 | 5.31 | 44,444 |
| 04 Dec 2023 | 5.49 | 5.49 | 5.35 | 5.35 | 5.35 | 135,992 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.