OOO.AX - BetaShares Crude Oil Index ETF Currency Hedged (Synthetic)

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
28 Feb 202012.0812.1011.7211.7411.7470,242
27 Feb 202012.7012.7012.2612.2912.2968,085
26 Feb 202013.0513.0512.8212.8612.8648,869
25 Feb 202013.2013.2413.1213.1813.1847,571
24 Feb 202013.6513.6513.2513.3113.3125,807
21 Feb 202013.7013.7813.6613.6913.6926,086
20 Feb 202013.7113.8513.7013.7213.7250,939
19 Feb 202013.3513.5313.3513.5313.5314,635
18 Feb 202013.3713.3813.3013.3013.3092,790
17 Feb 202013.3613.4013.3413.3713.3746,249
14 Feb 202013.3013.3013.2113.2113.219,837
13 Feb 202013.3113.3113.1513.2513.2539,709
12 Feb 202012.9513.0612.9413.0513.056,044
11 Feb 202012.9112.9712.8612.9512.9537,903
10 Feb 202013.1013.1012.8412.9212.92193,659
07 Feb 202013.3213.3213.1113.1513.1515,386
06 Feb 202013.2013.4013.1913.3813.3827,061
05 Feb 202012.8512.9412.8012.9312.93191,223
04 Feb 202012.9413.3012.9213.0513.0553,256
03 Feb 202013.5513.5513.0313.2613.2680,398
31 Jan 202013.6213.8113.5913.7113.7116,722
30 Jan 202013.8813.8813.6113.6813.6821,381
29 Jan 202013.8914.0213.8814.0114.0157,450
28 Jan 202014.0014.0013.5913.6913.69127,367
24 Jan 202014.3614.3714.2714.3714.3714,461
23 Jan 202014.4914.4914.3614.3714.3784,507
22 Jan 202015.0215.0214.9114.9514.958,169
21 Jan 202015.1415.1415.0515.0515.056,616
20 Jan 202015.2315.2415.1915.2415.244,974
17 Jan 202015.0315.0715.0315.0715.077,280
16 Jan 202014.9615.0414.9615.0415.048,271
15 Jan 202014.9314.9714.9314.9514.959,363
14 Jan 202014.9914.9914.9214.9514.9512,516
13 Jan 202015.1815.2015.1215.2015.2014,329
10 Jan 202015.3215.3215.2215.2715.2719,976
09 Jan 202016.3016.3015.3815.4515.4534,657
08 Jan 202016.5016.8416.2116.3216.3272,067
07 Jan 202016.2016.2016.0116.0716.078,585
06 Jan 202016.5016.5616.3916.5616.5629,504
03 Jan 202015.7916.1915.7016.1916.1926,019
02 Jan 202015.7015.7515.7015.7415.742,184
31 Dec 201916.1916.1916.1916.1916.19200
30 Dec 201916.3216.3216.2516.2516.25957
27 Dec 201916.2216.3216.2216.2916.297,268
24 Dec 201915.9615.9715.9515.9715.972,698
23 Dec 201916.1116.1116.1116.1116.11-
20 Dec 201916.0616.1116.0616.1116.113,172
19 Dec 201915.9916.0315.9916.0216.028,522
18 Dec 201914.5115.9514.5015.9215.924,799
17 Dec 201915.8315.8515.8215.8515.8516,507
16 Dec 201915.6315.7515.6315.7415.744,016
13 Dec 201915.6815.6815.6315.6315.6310,818
12 Dec 201915.4815.4815.4815.4815.48726
11 Dec 201915.5415.5415.4915.4915.495,746
10 Dec 201915.4615.4915.4615.4915.494,705
09 Dec 201915.4815.5115.4715.4915.4915,312
06 Dec 201915.3515.3715.3115.3115.316,315
05 Dec 201915.1515.3715.1515.3015.3013,798
04 Dec 201914.8214.8914.8214.8914.8914,166
03 Dec 201914.7814.8114.7814.8114.813,103
02 Dec 201915.0015.0014.7514.7814.7818,311
29 Nov 201915.2615.2615.2515.2515.252,550
28 Nov 201915.2515.2515.2215.2215.225,225
27 Nov 201915.2515.2515.2515.2515.25-
26 Nov 201915.2515.2815.2415.2515.257,480
25 Nov 201915.2515.2515.2515.2515.25100
22 Nov 201915.3415.3515.3015.3415.3430,761
21 Nov 201914.9914.9914.9514.9514.95164,068
20 Nov 201914.9814.9814.6014.6214.62161,831
19 Nov 201915.0215.0214.9814.9914.9911,617
18 Nov 201915.2015.2515.2015.2215.224,269
15 Nov 201915.0315.0315.0315.0315.039,390
14 Nov 201915.0815.2015.0815.1415.149,493
13 Nov 201914.9214.9914.9014.9914.993,523
12 Nov 201914.9415.0314.9415.0015.003,415
11 Nov 201915.0115.0114.9414.9414.948,132
08 Nov 201914.9015.0514.9014.9914.9948,592
07 Nov 201914.8914.8914.8314.8514.853,483
06 Nov 201915.0115.0715.0115.0115.0111,505
05 Nov 201914.9014.9214.8514.8714.8710,134
04 Nov 201914.7414.7414.7214.7214.722,043
01 Nov 201914.3214.3714.3214.3714.371,003
31 Oct 201914.5314.5414.5314.5414.544,214
30 Oct 201914.6614.6614.5514.5514.556,740
29 Oct 201914.7814.7814.6614.6614.66109,438
28 Oct 201914.8814.9514.8814.9014.906,051
25 Oct 201914.7514.7914.7214.7214.724,674
24 Oct 201914.6714.6914.6214.6614.66161,124
23 Oct 201914.3114.3114.2614.2614.262,642
22 Oct 201914.2014.2014.1114.1114.111,144
21 Oct 201914.1714.2014.1714.2014.20698
18 Oct 201914.2414.2614.2414.2614.26791
17 Oct 201913.9514.0413.9514.0414.042,380
16 Oct 201914.0514.0514.0014.0114.019,946
15 Oct 201914.1614.1614.1014.1314.136,058
14 Oct 201914.4714.4714.3514.3914.395,338
11 Oct 201914.2814.2814.1714.2414.248,067
10 Oct 201913.8213.9113.8013.9113.918,087
09 Oct 201913.9013.9213.8313.8313.835,907
08 Oct 201914.0414.0814.0314.0614.063,545
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...