Australia markets open in 6 hours 23 minutes

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

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
5.03-0.15 (-2.90%)
At close: 3:43PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 20215.065.065.025.035.03373,466
15 Jan 20215.225.225.185.185.18418,750
14 Jan 20215.125.135.115.125.12367,780
13 Jan 20215.165.235.165.225.22617,068
12 Jan 20215.055.075.045.045.04227,998
11 Jan 20215.065.075.015.025.02504,256
08 Jan 20214.944.954.934.944.9467,457
07 Jan 20214.884.954.884.944.94472,897
06 Jan 20214.824.864.824.844.84560,406
05 Jan 20214.604.644.604.624.62731,254
04 Jan 20214.694.774.694.754.75300,618
31 Dec 20204.684.694.664.664.6643,051
30 Dec 20204.664.684.664.674.6779,130
29 Dec 20204.644.654.634.644.64128,159
24 Dec 20204.664.694.644.684.68293,921
23 Dec 20204.544.544.484.504.50386,154
22 Dec 20204.634.654.624.624.62195,112
21 Dec 20204.714.724.614.644.641,158,833
18 Dec 20204.724.724.704.714.71102,785
17 Dec 20204.664.714.654.704.70318,643
16 Dec 20204.634.644.624.624.62187,529
15 Dec 20204.574.584.544.554.55146,829
14 Dec 20204.554.574.534.564.56174,604
11 Dec 20204.584.614.554.574.57178,336
10 Dec 20204.454.474.454.464.46145,013
09 Dec 20204.444.454.424.434.43147,004
08 Dec 20204.464.464.424.434.43144,989
07 Dec 20204.504.504.484.494.49135,854
04 Dec 20204.454.544.454.514.51506,783
03 Dec 20204.394.424.394.414.41140,696
02 Dec 20204.314.314.294.304.30180,278
01 Dec 20204.404.434.384.394.39379,821
30 Nov 20204.414.424.384.394.39236,837
27 Nov 20204.404.404.384.384.38247,351
26 Nov 2020------
25 Nov 20204.374.464.374.424.42543,715
24 Nov 20204.214.254.204.244.24475,461
23 Nov 20204.094.164.094.154.15500,211
20 Nov 20204.074.104.064.084.08295,707
19 Nov 20204.074.104.064.074.071,308,458
18 Nov 20204.054.064.044.064.06211,056
17 Nov 20204.064.094.064.084.08294,945
16 Nov 20203.983.983.983.983.98-
13 Nov 20204.004.003.963.983.98213,278
12 Nov 20204.104.124.074.094.09486,684
11 Nov 20204.094.134.084.124.12928,562
10 Nov 20203.933.933.883.913.91419,202
09 Nov 20203.733.773.723.753.75184,198
06 Nov 20203.793.793.723.723.72661,900
05 Nov 20203.843.853.783.793.79192,977
04 Nov 20203.783.813.753.793.79272,323
03 Nov 20203.653.663.613.623.62758,087
02 Nov 20203.373.453.353.453.45963,088
30 Oct 20203.573.613.563.583.58643,302
29 Oct 20203.733.733.683.703.70717,642
28 Oct 20203.833.853.823.823.82221,205
27 Oct 20203.823.843.813.833.83180,853
26 Oct 20203.883.893.863.873.87441,902
23 Oct 20204.004.024.004.014.01108,687
22 Oct 20203.943.943.923.933.93454,274
21 Oct 20204.084.104.084.094.091,041,038
20 Oct 20204.044.044.014.014.01143,779
19 Oct 20204.064.074.044.054.05102,346
16 Oct 20204.074.084.024.024.02743,953
15 Oct 20204.094.094.074.074.07244,320
14 Oct 20203.984.003.983.983.98320,099
13 Oct 20203.953.953.923.933.93418,842
12 Oct 20204.004.013.974.014.01730,315
09 Oct 20204.094.104.074.084.08936,799
08 Oct 20203.983.983.963.963.96129,629
07 Oct 20203.953.973.943.953.95444,518
06 Oct 20203.893.923.893.903.90205,609
05 Oct 20203.723.823.723.783.78225,284
02 Oct 20203.833.833.713.723.721,198,154
01 Oct 20203.974.023.974.024.02296,111
30 Sep 20203.903.903.863.863.86249,432
29 Sep 20204.034.054.004.014.01166,358
28 Sep 20204.004.003.963.963.96151,986
25 Sep 20204.004.044.004.004.00358,358
24 Sep 20203.913.953.913.943.94234,850
23 Sep 20203.943.953.913.913.91117,606
22 Sep 20203.983.983.913.923.92586,583
21 Sep 20204.094.134.074.094.09112,107
18 Sep 20204.084.134.084.124.12230,662
17 Sep 20204.024.033.953.953.95355,166
16 Sep 20203.853.913.853.893.89143,064
15 Sep 20203.753.753.723.733.7377,366
14 Sep 20203.763.783.753.773.7780,683
11 Sep 20203.753.753.723.743.74156,259
10 Sep 20203.783.833.783.813.81299,941
09 Sep 20203.693.713.643.683.681,616,604
08 Sep 20203.933.963.913.933.93297,226
07 Sep 20203.943.983.893.923.92761,660
04 Sep 20204.134.154.104.124.12325,486
03 Sep 20204.214.214.164.174.17803,146
02 Sep 20204.324.354.324.354.35134,657
01 Sep 20204.324.334.304.324.32507,485
31 Aug 20204.334.344.324.344.3497,179
28 Aug 20204.334.334.304.324.32174,937
27 Aug 20204.364.374.354.364.36100,387
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...