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

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
03 Jul 20204.06004.07004.04004.06004.0600398,277
02 Jul 20204.00004.03004.00004.03004.0300319,175
01 Jul 20203.98004.01003.98003.98003.9800511,021
30 Jun 20203.98003.99003.96003.97003.97001,037,258
29 Jun 20203.85003.88003.81003.81003.81001,802,496
26 Jun 20203.94003.98003.93003.96003.9600613,665
25 Jun 20203.87003.91003.82003.83003.83001,444,083
24 Jun 20204.06004.08004.04004.07004.07001,175,530
23 Jun 20204.12004.12004.02004.08004.08002,516,761
22 Jun 20204.00004.04003.99003.99003.99001,218,989
19 Jun 20203.97003.99003.95003.98003.98001,018,972
18 Jun 20203.85003.87003.80003.85003.85002,018,748
17 Jun 20203.86003.89003.83003.88003.8800712,634
16 Jun 20203.80003.83003.75003.82003.82001,294,556
15 Jun 20203.66003.66003.55003.57003.57001,546,412
12 Jun 20203.68003.70003.55003.65003.65004,485,787
11 Jun 20203.94003.97003.88003.88003.88001,348,941
10 Jun 20203.94003.95003.90003.93003.9300733,403
09 Jun 20203.98003.98003.92003.96003.96001,883,674
05 Jun 20203.83003.87003.82003.87003.87001,797,701
04 Jun 20203.85003.87003.76003.77003.77001,589,397
03 Jun 20203.81003.89003.80003.89003.89002,714,684
02 Jun 20203.67003.70003.66003.68003.68001,593,640
01 Jun 20203.64003.68003.61003.64003.64002,114,735
29 May 20203.49003.49003.44003.46003.46001,084,344
28 May 20203.50003.50003.30003.36003.36003,338,064
27 May 20203.57003.58003.53003.55003.55001,426,933
26 May 20203.54003.59003.53003.59003.59001,183,909
25 May 20203.46003.53003.43003.51003.51002,051,874
22 May 20203.56003.57003.26003.38003.38003,176,092
21 May 20203.51003.59003.50003.58003.58001,852,734
20 May 20203.38003.41003.35003.40003.40001,295,814
19 May 20203.45003.46003.32003.40003.40003,499,164
18 May 20203.22003.27003.21003.25003.25001,943,199
15 May 20203.04003.07003.00003.07003.07001,721,907
14 May 20202.91002.91002.87002.90002.9000718,584
13 May 20202.92002.94002.90002.93002.9300588,117
12 May 20202.98002.98002.93002.94002.9400934,648
11 May 20203.06003.06002.98003.02003.02001,657,323
08 May 20202.93003.00002.91002.99002.99002,065,272
07 May 20202.98002.98002.91002.94002.94001,314,677
06 May 20203.16003.18003.00003.01003.01002,548,729
05 May 20202.79002.85002.78002.85002.85001,669,883
04 May 20202.72002.72002.57002.62002.62002,170,049
01 May 20202.81002.87002.73002.74002.74002,048,829
30 Apr 20202.64002.83002.61002.75002.75003,460,446
29 Apr 20202.49002.59002.48002.50002.50001,735,799
28 Apr 20202.50002.56002.47002.51002.51002,621,614
27 Apr 20202.69002.69002.57002.57002.57002,936,764
24 Apr 20203.09003.13002.75002.75002.75004,928,175
23 Apr 20202.96003.02002.78002.96002.96005,748,321
22 Apr 20202.90003.06002.51002.60002.600012,844,305
21 Apr 20204.27004.46004.10004.24004.24006,389,401
20 Apr 20204.99004.99004.65004.67004.67006,573,205
17 Apr 20205.32005.33005.23005.27005.27002,423,431
16 Apr 20205.39005.49005.26005.30005.30002,286,719
15 Apr 20205.85005.85005.52005.59005.59002,507,919
14 Apr 20206.55006.58006.00006.08006.08001,626,151
09 Apr 20206.70006.70006.36006.44006.44001,034,551
08 Apr 20206.49006.49006.22006.31006.3100876,687
07 Apr 20206.75006.75006.61006.72006.7200819,380
06 Apr 20206.40006.96006.40006.91006.91001,128,913
03 Apr 20206.30006.30005.80005.95005.95001,134,080
02 Apr 20205.22005.41005.21005.30005.3000802,806
01 Apr 20205.26005.29005.10005.10005.10001,324,180
31 Mar 20205.35005.56005.25005.43005.4300802,571
30 Mar 20205.50005.60005.14005.32005.32001,506,204
27 Mar 20205.92005.93005.77005.83005.8300460,596
26 Mar 20206.23006.23006.04006.10006.1000223,380
25 Mar 20206.50006.53006.25006.29006.2900583,967
24 Mar 20206.10006.30006.00006.20006.2000210,898
23 Mar 20205.95006.09005.75005.84005.8400602,772
20 Mar 20206.66006.82006.40006.74006.7400299,410
19 Mar 20206.90007.10005.60005.78005.7800768,066
18 Mar 20207.56007.56006.90006.94006.9400370,193
17 Mar 20207.59007.76007.43007.65007.6500184,828
16 Mar 20207.85008.45007.85008.01008.0100223,688
13 Mar 20208.13008.25007.93008.25008.2500160,558
12 Mar 20208.90008.90007.95008.17008.1700276,241
11 Mar 20208.79009.20008.73008.97008.9700269,026
10 Mar 20208.36008.89008.33008.56008.5600357,949
09 Mar 20209.60009.60007.50007.83007.83001,037,801
06 Mar 202011.890011.890011.590011.600011.600030,152
05 Mar 202012.070012.120012.030012.080012.08005,391
04 Mar 202012.400012.400011.990012.190012.190035,035
03 Mar 202012.300012.470012.240012.240012.2400151,426
02 Mar 202011.550011.900011.400011.880011.880085,986
28 Feb 202012.080012.100011.720011.740011.740070,242
27 Feb 202012.700012.700012.260012.290012.290068,085
26 Feb 202013.050013.050012.820012.860012.860048,869
25 Feb 202013.200013.240013.120013.180013.180047,571
24 Feb 202013.650013.650013.250013.310013.310025,807
21 Feb 202013.700013.780013.660013.690013.690026,086
20 Feb 202013.710013.850013.700013.720013.720050,939
19 Feb 202013.350013.530013.350013.530013.530014,635
18 Feb 202013.370013.380013.300013.300013.300092,790
17 Feb 202013.360013.400013.340013.370013.370046,249
14 Feb 202013.300013.300013.210013.210013.21009,837
13 Feb 202013.310013.310013.150013.250013.250039,709
12 Feb 202012.950013.060012.940013.050013.05006,044
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...