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

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
19 Aug. 201915.0615.0615.0115.0415.041,863
16 Aug. 201914.9415.0314.8815.0315.0314,587
15 Aug. 201914.9415.0114.9415.0115.0118,469
14 Aug. 201915.4115.4715.3215.3515.3518,931
13 Aug. 201914.9014.9014.8414.8414.847,252
12 Aug. 201914.2914.7914.2914.7914.7915,181
09 Aug. 201914.4014.4014.3014.3114.3110,033
08 Aug. 201914.2614.3814.2014.3814.3838,525
07 Aug. 201914.5514.6314.5514.5714.5720,519
06 Aug. 201914.7315.0114.7015.0115.017,871
05 Aug. 201915.0515.0515.0515.0515.051,000
02 Aug. 201914.8615.0214.7614.9114.9131,444
01 Aug. 201915.7215.7515.7215.7515.75500
31 Jul. 201915.8215.9015.8215.8615.8624,621
30 Jul. 201915.3215.5615.3215.5315.5315,968
29 Jul. 201915.2915.2915.2515.2515.251,120
26 Jul. 2019------
25 Jul. 201915.2715.3015.2415.2515.255,874
24 Jul. 201915.5315.5515.4715.5515.554,630
23 Jul. 201915.3215.3515.3215.3515.357,780
22 Jul. 201915.3515.3915.2215.3915.3946,031
19 Jul. 201915.2615.3515.2515.2515.259,655
18 Jul. 201915.4215.5015.3715.4815.486,882
17 Jul. 201915.6815.6815.6515.6715.672,100
16 Jul. 201916.1616.2316.1616.2316.234,443
15 Jul. 201916.3316.3616.2916.3416.342,798
12 Jul. 201916.5016.5016.4416.4516.454,769
11 Jul. 201916.4216.5216.4216.5016.5027,220
10 Jul. 201915.6115.6115.6115.6115.61-
09 Jul. 201915.6215.6315.6115.6115.611,362
08 Jul. 201915.6915.7215.6615.6815.68143,797
05 Jul. 201915.4515.4515.4515.4515.45322
04 Jul. 201915.6515.6915.5315.5315.535,379
03 Jul. 201915.5515.5515.3615.4015.40148,784
02 Jul. 201916.2616.2616.0216.0316.034,623
01 Jul. 201916.1816.3916.1816.3916.3911,209
01 Jul. 20190.182113 Dividend
28 Jun. 201916.3316.3316.2516.2616.086,256
27 Jun. 201916.2016.2916.2016.2216.048,388
26 Jun. 201916.1416.2516.1416.2216.04135,407
25 Jun. 201915.8915.9415.7515.8115.6321,358
24 Jun. 201915.8715.9615.8715.9115.7311,980
21 Jun. 201915.7915.8615.6315.6315.4546,886
20 Jun. 201915.0215.1015.0215.0614.8912,604
19 Jun. 201914.9615.0414.9014.9514.7824,064
18 Jun. 201914.3414.3814.3114.3814.2231,215
17 Jun. 201914.6414.6414.5614.6114.4513,955
14 Jun. 201914.4614.5814.3114.5514.3923,912
13 Jun. 201914.2514.2914.1514.2914.1312,667
12 Jun. 201914.6514.6514.5014.5414.3815,803
11 Jun. 201914.8514.9714.8014.9714.809,137
07 Jun. 201914.7014.8114.6914.7914.62112,428
06 Jun. 201914.3214.4214.2914.3314.1716,010
05 Jun. 201914.7214.7314.6614.7114.5518,151
04 Jun. 201914.7514.8414.7214.8014.6318,731
03 Jun. 201914.8114.8114.6214.7514.58164,833
31 May 201915.5015.5515.4715.4915.3212,417
30 May 201916.3416.3416.3416.3416.1613,859
29 May 201916.2616.2616.2016.2016.02105,014
28 May 201916.3316.3416.3316.3416.16130
27 May 201916.2516.2516.1216.1215.944,009
24 May 201916.4416.4416.0916.2616.0810,024
23 May 201916.9616.9616.8916.8916.703,348
22 May 201917.4217.4217.2917.2917.107,560
21 May 201917.5717.5717.5517.5717.371,193
20 May 201917.5517.6117.5517.6117.415,807
17 May 201917.5017.6117.4717.4717.274,602
16 May 201917.2117.3617.2117.3217.132,626
15 May 201917.0017.0017.0017.0016.81881
14 May 201916.9716.9716.9016.9016.71782
13 May 201917.1017.1017.0817.0816.893,707
10 May 201917.2817.2817.1417.1416.953,914
09 May 201917.0617.0817.0617.0716.88305
08 May 201917.1017.1117.1017.1116.92620
07 May 201917.0017.3017.0017.3017.114,502
06 May 201916.8416.8416.6516.8016.6121,209
03 May 201917.1417.1417.0717.1016.913,288
02 May 201917.6017.6517.5817.5817.385,377
01 May 201917.5817.6017.5517.5517.3511,738
30 Apr. 201917.5017.6317.5017.6117.416,024
29 Apr. 201917.8717.8717.4117.4917.2913,635
26 Apr. 201918.0718.0717.9318.0017.807,353
24 Apr. 201918.2718.2918.2418.2818.085,853
23 Apr. 201918.2218.3018.2018.3018.10136,017
18 Apr. 201917.7417.7417.6617.6917.4915,230
17 Apr. 201917.7017.9417.7017.9417.747,507
16 Apr. 201917.6517.6517.6517.6517.45-
15 Apr. 201917.6617.7217.6217.6517.4519,842
12 Apr. 201917.7017.7017.6917.6917.493,600
11 Apr. 201917.8117.8617.8117.8617.6613,547
10 Apr. 201917.7917.8017.7517.8017.6024,817
09 Apr. 201917.7517.9017.7517.8617.6611,411
08 Apr. 201917.5117.6317.5117.5817.3839,279
05 Apr. 201917.2617.2617.1717.1716.981,638
04 Apr. 201917.2817.3117.2617.2617.073,241
03 Apr. 201917.3717.4517.3317.3817.1918,800
02 Apr. 201916.9017.1816.9017.1216.9311,253
01 Apr. 201916.5616.7816.5616.7716.583,869
29 Mar. 201916.4516.5616.4516.5616.377,835
28 Mar. 201916.3816.4316.3816.4316.25616
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...