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

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
18 Jun. 201914.3414.3814.3214.3614.3620,869
14 Jun. 201914.4614.5814.3114.5514.5523,912
13 Jun. 201914.2514.2914.1514.2914.2912,667
12 Jun. 201914.6514.6514.5014.5414.5415,803
11 Jun. 201914.8514.9714.8014.9714.979,137
07 Jun. 201914.7014.8114.6914.7914.79112,428
06 Jun. 201914.3214.4214.2914.3314.3316,010
05 Jun. 201914.7214.7314.6614.7114.7118,151
04 Jun. 201914.7514.8414.7214.8014.8018,731
03 Jun. 201914.8114.8114.6214.7514.75164,833
31 May 201915.5015.5515.4715.4915.4912,417
30 May 201916.3416.3416.3416.3416.3413,859
29 May 201916.2616.2616.2016.2016.20105,014
28 May 201916.3316.3416.3316.3416.34130
27 May 201916.2516.2516.1216.1216.124,009
24 May 201916.4416.4416.0916.2616.2610,024
23 May 201916.9616.9616.8916.8916.893,348
22 May 201917.4217.4217.2917.2917.297,560
21 May 201917.5717.5717.5517.5717.571,193
20 May 201917.5517.6117.5517.6117.615,807
17 May 201917.5017.6117.4717.4717.474,602
16 May 201917.2117.3617.2117.3217.322,626
15 May 201917.0017.0017.0017.0017.00881
14 May 201916.9716.9716.9016.9016.90782
13 May 201917.1017.1017.0817.0817.083,707
10 May 201917.2817.2817.1417.1417.143,914
09 May 201917.0617.0817.0617.0717.07305
08 May 201917.1017.1117.1017.1117.11620
07 May 201917.0017.3017.0017.3017.304,502
06 May 201916.8416.8416.6516.8016.8021,209
03 May 201917.1417.1417.0717.1017.103,288
02 May 201917.6017.6517.5817.5817.585,377
01 May 201917.5817.6017.5517.5517.5511,738
30 Apr. 201917.5017.6317.5017.6117.616,024
29 Apr. 201917.8717.8717.4117.4917.4913,635
26 Apr. 201918.0718.0717.9318.0018.007,353
24 Apr. 201918.2718.2918.2418.2818.285,853
23 Apr. 201918.2218.3018.2018.3018.30136,017
18 Apr. 201917.7417.7417.6617.6917.6915,230
17 Apr. 201917.7017.9417.7017.9417.947,507
16 Apr. 201917.6517.6517.6517.6517.65-
15 Apr. 201917.6617.7217.6217.6517.6519,842
12 Apr. 201917.7017.7017.6917.6917.693,600
11 Apr. 201917.8117.8617.8117.8617.8613,547
10 Apr. 201917.7917.8017.7517.8017.8024,817
09 Apr. 201917.7517.9017.7517.8617.8611,411
08 Apr. 201917.5117.6317.5117.5817.5839,279
05 Apr. 201917.2617.2617.1717.1717.171,638
04 Apr. 201917.2817.3117.2617.2617.263,241
03 Apr. 201917.3717.4517.3317.3817.3818,800
02 Apr. 201916.9017.1816.9017.1217.1211,253
01 Apr. 201916.5616.7816.5616.7716.773,869
29 Mar. 201916.4516.5616.4516.5616.567,835
28 Mar. 201916.3816.4316.3816.4316.43616
27 Mar. 201916.6116.6716.6116.6116.616,025
26 Mar. 201916.3016.4216.3016.4216.424,800
25 Mar. 201916.5016.5016.1616.2216.2213,944
22 Mar. 201916.5316.6516.5316.5616.566,117
21 Mar. 201916.6016.7116.6016.6816.6833,327
20 Mar. 201916.3816.3816.3316.3316.3326,000
19 Mar. 201916.3516.4516.3516.4116.4119,363
18 Mar. 201916.2716.2716.2516.2716.278,664
15 Mar. 201916.3416.3416.3016.3116.3126,473
14 Mar. 201916.0816.3516.0816.3316.3318,958
13 Mar. 201915.9816.0315.9816.0316.0326,124
12 Mar. 201915.8815.9515.8815.9515.9516,559
11 Mar. 201915.6815.7615.6815.7615.762,580
08 Mar. 201915.7015.7615.6715.6715.6710,109
07 Mar. 201915.7015.7015.7015.7015.701,991
06 Mar. 201915.6015.6915.6015.6515.652,849
05 Mar. 201915.7315.7815.6715.6715.674,479
04 Mar. 201915.7015.7015.6015.6115.613,537
01 Mar. 201915.9516.0815.9516.0616.0636,804
28 Feb. 201915.8515.9115.8315.9015.9022,327
27 Feb. 201915.6915.6915.5015.5015.504,374
26 Feb. 201915.5015.5015.3215.4115.4111,382
25 Feb. 201916.0016.0515.8715.8715.876,780
22 Feb. 201916.0016.0015.8115.8115.813,633
21 Feb. 201915.8016.0315.8015.9815.986,529
20 Feb. 201915.6815.7415.6315.6815.6835,587
19 Feb. 201915.7415.7415.7015.7015.70991
18 Feb. 201915.7615.7615.6315.7015.7054,203
15 Feb. 201915.4515.4515.3815.4015.401,761
14 Feb. 201915.2715.2715.2315.2515.254,650
13 Feb. 201915.0015.1415.0015.1415.147,523
12 Feb. 201914.7114.8814.7114.8814.8810,513
11 Feb. 201914.7514.7514.6114.6114.613,463
08 Feb. 201914.8114.8314.6914.7314.732,857
07 Feb. 201915.1515.1515.1015.1315.138,446
06 Feb. 201915.3815.3815.0815.0815.082,727
05 Feb. 201915.3415.4715.3415.3815.381,942
04 Feb. 201915.4415.5715.4415.5115.518,862
01 Feb. 201915.1915.1915.0715.1815.184,324
31 Jan. 201915.3015.4115.2715.3415.349,452
30 Jan. 201914.9715.0514.9715.0515.0531,693
29 Jan. 201915.0015.0014.6314.6314.634,111
25 Jan. 201914.9215.1514.9215.1515.156,190
24 Jan. 201914.7614.7614.7014.7214.722,318
23 Jan. 201914.9214.9214.7514.9214.923,570
22 Jan. 201915.2815.2815.0815.0815.084,232
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...