ASX:FUEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	6.93	6.93	6.89	6.92	6.92	0.14%	59,098
Dec 4, 2025	6.83	6.91	6.83	6.91	6.91	2.07%	120,905
Dec 3, 2025	6.83	6.89	6.77	6.77	6.77	-1.17%	47,621
Dec 2, 2025	6.84	6.88	6.84	6.85	6.85	0.29%	123,573
Dec 1, 2025	6.76	6.84	6.76	6.83	6.83	1.04%	519,051
Nov 28, 2025	6.75	6.76	6.72	6.76	6.76	0.45%	30,849
Nov 27, 2025	6.73	6.73	6.71	6.73	6.73	0.75%	112,640
Nov 26, 2025	6.69	6.71	6.67	6.68	6.68	-0.30%	78,300
Nov 25, 2025	6.70	6.71	6.68	6.70	6.70	-0.30%	51,587
Nov 24, 2025	6.71	6.74	6.70	6.72	6.72	0.30%	42,680
Nov 21, 2025	6.75	6.75	6.70	6.70	6.70	-1.47%	77,126
Nov 20, 2025	6.80	6.84	6.79	6.80	6.80	-0.44%	53,536
Nov 19, 2025	6.86	6.86	6.79	6.83	6.83	1.19%	134,100
Nov 18, 2025	6.83	6.83	6.75	6.75	6.75	-1.17%	55,420
Nov 17, 2025	6.84	6.92	6.83	6.83	6.83	0.74%	79,711
Nov 14, 2025	6.74	6.81	6.73	6.78	6.78	-0.29%	91,130
Nov 13, 2025	6.82	6.82	6.77	6.80	6.80	-0.73%	70,949
Nov 12, 2025	6.82	6.87	6.82	6.85	6.85	1.03%	94,482
Nov 11, 2025	6.75	6.78	6.73	6.78	6.78	0.89%	36,887
Nov 10, 2025	6.65	6.72	6.65	6.72	6.72	1.82%	120,579
Nov 7, 2025	6.58	6.63	6.58	6.60	6.60	0.61%	47,622
Nov 6, 2025	6.56	6.60	6.56	6.56	6.56	0.15%	25,198
Nov 5, 2025	6.59	6.59	6.50	6.55	6.55	0.15%	147,814
Nov 4, 2025	6.65	6.65	6.54	6.54	6.54	-1.51%	673,717
Nov 3, 2025	6.69	6.69	6.61	6.64	6.64	1.37%	69,977
Oct 31, 2025	6.62	6.62	6.55	6.55	6.55	-1.21%	64,936
Oct 30, 2025	6.60	6.66	6.60	6.63	6.63	1.07%	1,103,443
Oct 29, 2025	6.56	6.58	6.50	6.56	6.56	-0.30%	75,329
Oct 28, 2025	6.56	6.58	6.56	6.58	6.58	-0.45%	45,472
Oct 27, 2025	6.60	6.62	6.57	6.61	6.61	0.15%	56,185
Oct 24, 2025	6.61	6.62	6.58	6.60	6.60	0.61%	36,892
Oct 23, 2025	6.49	6.56	6.46	6.56	6.56	1.71%	86,855
Oct 22, 2025	6.46	6.46	6.42	6.45	6.45	-0.15%	28,795
Oct 21, 2025	6.46	6.48	6.44	6.46	6.46	0.94%	29,368
Oct 20, 2025	6.39	6.42	6.39	6.40	6.40	0.79%	28,653
Oct 17, 2025	6.46	6.46	6.35	6.35	6.35	-2.01%	68,715
Oct 16, 2025	6.47	6.48	6.45	6.48	6.48	0.15%	38,755
Oct 15, 2025	6.48	6.49	6.45	6.47	6.47	0.78%	20,593
Oct 14, 2025	6.54	6.54	6.42	6.42	6.42	-0.31%	25,391
Oct 13, 2025	6.47	6.50	6.44	6.44	6.44	-1.83%	62,329
Oct 10, 2025	6.56	6.58	6.54	6.56	6.56	-0.46%	30,068
Oct 9, 2025	6.60	6.63	6.59	6.59	6.59	-0.90%	92,982
Oct 8, 2025	6.64	6.66	6.63	6.65	6.65	0.15%	99,120
Oct 7, 2025	6.64	6.65	6.61	6.64	6.64	0.15%	25,360
Oct 6, 2025	6.60	6.64	6.60	6.63	6.63	0.76%	42,673
Oct 3, 2025	6.60	6.60	6.56	6.58	6.58	-0.60%	40,145
Oct 2, 2025	6.69	6.69	6.61	6.62	6.62	0.76%	51,421
Oct 1, 2025	6.60	6.60	6.57	6.57	6.57	-1.05%	59,403
Sep 30, 2025	6.68	6.68	6.64	6.64	6.64	-1.92%	80,290
Sep 29, 2025	6.75	6.77	6.74	6.77	6.77	1.20%	56,084