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

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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
07 Oct 201913.9913.9913.9013.9513.95118,907
04 Oct 201913.9114.0013.9013.9513.9545,359
03 Oct 201914.2714.2713.8713.9713.9753,298
02 Oct 201914.3914.3914.3014.3514.3520,183
01 Oct 201914.5814.5814.3614.4314.4393,668
30 Sep 201915.2615.2715.2015.2115.2121,098
27 Sep 201915.3115.3215.3015.3215.323,503
26 Sep 201915.4215.4315.3915.3915.399,768
25 Sep 201915.8015.8015.4615.5515.5512,843
24 Sep 201915.9015.9415.8715.8715.872,579
23 Sep 201916.0016.0315.9216.0316.0324,481
20 Sep 201916.0416.0415.9615.9615.9629,853
19 Sep 201915.8415.8915.8115.8515.8543,723
18 Sep 201916.0816.1015.9616.0116.0119,269
17 Sep 201916.5016.9016.5016.8516.8590,456
16 Sep 201916.4916.7016.1816.3416.34195,875
13 Sep 201915.0515.0514.9315.0015.006,590
12 Sep 201915.2915.3415.1915.1915.197,955
11 Sep 201915.7315.7715.6815.6815.686,386
10 Sep 201915.8015.8515.8015.8015.8059,219
09 Sep 201915.4215.5515.4115.5215.5212,702
06 Sep 201915.3015.3315.2915.2915.291,980
05 Sep 201915.1815.3115.1815.3015.3017,780
04 Sep 201914.7214.7814.6814.7814.788,604
03 Sep 2019------
02 Sep 201914.9015.0314.9015.0215.025,874
30 Aug 201915.3315.4415.3315.4115.4132,086
29 Aug 201915.2015.2115.1015.1315.1310,126
28 Aug 201915.1515.1515.0615.1015.104,930
27 Aug 201914.6914.7314.6514.6514.656,274
26 Aug 201915.0615.0614.5014.6714.6728,394
23 Aug 201915.0615.0615.0615.0615.0650
22 Aug 2019------
21 Aug 201915.3415.3515.3315.3515.351,455
20 Aug 201915.2715.2715.2715.2715.27684
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...