BetaShares Global Energy Companies ETF - Currency Hedged (ASX:FUEL)
Australia · Delayed Price · Currency is AUD 7.19
+0.07 (0.98%)
At close: Jan 27, 2026
ASX:FUEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 7.11 | 7.20 | 7.09 | 7.12 | 7.12 | -0.28% | 347,873 |
| Jan 22, 2026 | 7.07 | 7.16 | 7.07 | 7.14 | 7.14 | 2.15% | 498,511 |
| Jan 21, 2026 | 7.05 | 7.05 | 6.96 | 6.99 | 6.99 | - | 191,912 |
| Jan 20, 2026 | 7.01 | 7.05 | 6.96 | 6.99 | 6.99 | 0.14% | 261,813 |
| Jan 19, 2026 | 7.00 | 7.18 | 6.96 | 6.98 | 6.98 | 0.14% | 419,897 |
| Jan 16, 2026 | 6.98 | 7.01 | 6.94 | 6.97 | 6.97 | -0.71% | 332,053 |
| Jan 15, 2026 | 7.03 | 7.18 | 6.97 | 7.02 | 7.02 | -1.68% | 984,911 |
| Jan 14, 2026 | 6.89 | 7.14 | 6.87 | 7.14 | 7.14 | 4.85% | 318,081 |
| Jan 13, 2026 | 6.75 | 6.81 | 6.75 | 6.81 | 6.81 | 0.15% | 113,950 |
| Jan 12, 2026 | 6.80 | 6.87 | 6.77 | 6.80 | 6.80 | 1.04% | 138,248 |
| Jan 9, 2026 | 6.78 | 6.78 | 6.70 | 6.73 | 6.73 | 0.90% | 177,679 |
| Jan 8, 2026 | 6.65 | 6.69 | 6.63 | 6.67 | 6.67 | -0.15% | 209,297 |
| Jan 7, 2026 | 6.74 | 6.79 | 6.67 | 6.68 | 6.68 | -2.48% | 157,198 |
| Jan 6, 2026 | 6.92 | 6.97 | 6.82 | 6.85 | 6.85 | -0.87% | 270,632 |
| Jan 5, 2026 | 6.78 | 6.95 | 6.78 | 6.91 | 6.91 | 3.91% | 423,087 |
| Jan 2, 2026 | 6.75 | 6.75 | 6.63 | 6.65 | 6.65 | -1.63% | 33,007 |
| Dec 31, 2025 | 6.75 | 6.77 | 6.74 | 6.76 | 6.67 | 0.60% | 34,506 |
| Dec 30, 2025 | 6.67 | 6.73 | 6.67 | 6.72 | 6.63 | 0.75% | 34,980 |
| Dec 29, 2025 | 6.85 | 6.86 | 6.64 | 6.67 | 6.58 | -0.30% | 78,807 |
| Dec 24, 2025 | 6.70 | 6.70 | 6.66 | 6.69 | 6.60 | 0.53% | 33,173 |
| Dec 23, 2025 | 6.66 | 6.71 | 6.63 | 6.66 | 6.56 | 0.23% | 78,051 |
| Dec 22, 2025 | 6.60 | 6.64 | 6.60 | 6.64 | 6.55 | 1.07% | 44,940 |
| Dec 19, 2025 | 6.59 | 6.66 | 6.55 | 6.57 | 6.48 | -0.45% | 54,435 |
| Dec 18, 2025 | 6.60 | 6.65 | 6.59 | 6.60 | 6.51 | 0.46% | 292,846 |
| Dec 17, 2025 | 6.55 | 6.59 | 6.52 | 6.57 | 6.48 | -1.50% | 150,184 |
| Dec 16, 2025 | 6.75 | 6.79 | 6.67 | 6.67 | 6.58 | -1.77% | 120,322 |
| Dec 15, 2025 | 6.76 | 6.80 | 6.75 | 6.79 | 6.70 | -0.44% | 85,781 |
| Dec 12, 2025 | 6.79 | 6.83 | 6.79 | 6.82 | 6.73 | 0.89% | 36,284 |
| Dec 11, 2025 | 6.79 | 6.84 | 6.76 | 6.76 | 6.67 | -0.15% | 81,646 |
| Dec 10, 2025 | 6.80 | 6.83 | 6.77 | 6.77 | 6.68 | -0.15% | 45,367 |
| Dec 9, 2025 | 6.81 | 6.82 | 6.78 | 6.78 | 6.69 | -0.88% | 25,493 |
| Dec 8, 2025 | 6.86 | 6.93 | 6.82 | 6.84 | 6.75 | -1.16% | 686,438 |
| Dec 5, 2025 | 6.93 | 6.93 | 6.89 | 6.92 | 6.82 | 0.14% | 59,098 |
| Dec 4, 2025 | 6.83 | 6.91 | 6.83 | 6.91 | 6.81 | 2.07% | 120,905 |
| Dec 3, 2025 | 6.83 | 6.89 | 6.77 | 6.77 | 6.68 | -1.17% | 47,621 |
| Dec 2, 2025 | 6.84 | 6.88 | 6.84 | 6.85 | 6.76 | 0.29% | 123,573 |
| Dec 1, 2025 | 6.76 | 6.84 | 6.76 | 6.83 | 6.74 | 1.04% | 519,051 |
| Nov 28, 2025 | 6.75 | 6.76 | 6.72 | 6.76 | 6.67 | 0.45% | 30,849 |
| Nov 27, 2025 | 6.73 | 6.73 | 6.71 | 6.73 | 6.64 | 0.75% | 112,640 |
| Nov 26, 2025 | 6.69 | 6.71 | 6.67 | 6.68 | 6.59 | -0.30% | 78,300 |
| Nov 25, 2025 | 6.70 | 6.71 | 6.68 | 6.70 | 6.61 | -0.30% | 51,587 |
| Nov 24, 2025 | 6.71 | 6.74 | 6.70 | 6.72 | 6.63 | 0.30% | 42,680 |
| Nov 21, 2025 | 6.75 | 6.75 | 6.70 | 6.70 | 6.61 | -1.47% | 77,126 |
| Nov 20, 2025 | 6.80 | 6.84 | 6.79 | 6.80 | 6.71 | -0.44% | 53,536 |
| Nov 19, 2025 | 6.86 | 6.86 | 6.79 | 6.83 | 6.74 | 1.19% | 134,100 |
| Nov 18, 2025 | 6.83 | 6.83 | 6.75 | 6.75 | 6.66 | -1.17% | 55,420 |
| Nov 17, 2025 | 6.84 | 6.92 | 6.83 | 6.83 | 6.74 | 0.74% | 79,711 |
| Nov 14, 2025 | 6.74 | 6.81 | 6.73 | 6.78 | 6.69 | -0.29% | 91,130 |
| Nov 13, 2025 | 6.82 | 6.82 | 6.77 | 6.80 | 6.71 | -0.73% | 70,949 |
| Nov 12, 2025 | 6.82 | 6.87 | 6.82 | 6.85 | 6.76 | 1.03% | 94,482 |