BetaShares Global Energy Companies ETF - Currency Hedged (ASX:FUEL)
Australia · Delayed Price · Currency is AUD 8.36
-0.03 (-0.36%)
Apr 21, 2026, 4:10 PM AEST
ASX:FUEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 8.34 | 8.39 | 8.34 | 8.36 | 8.36 | -0.36% | 168,669 |
| Apr 20, 2026 | 8.40 | 8.43 | 8.32 | 8.39 | 8.39 | -2.33% | 460,505 |
| Apr 17, 2026 | 8.57 | 8.62 | 8.56 | 8.59 | 8.59 | 1.30% | 198,373 |
| Apr 16, 2026 | 8.50 | 8.51 | 8.47 | 8.48 | 8.48 | -0.82% | 582,478 |
| Apr 15, 2026 | 8.50 | 8.56 | 8.47 | 8.55 | 8.55 | -1.38% | 204,788 |
| Apr 14, 2026 | 8.74 | 8.74 | 8.66 | 8.67 | 8.67 | -1.25% | 132,835 |
| Apr 13, 2026 | 8.86 | 8.86 | 8.78 | 8.78 | 8.78 | 1.27% | 222,303 |
| Apr 10, 2026 | 8.70 | 8.70 | 8.64 | 8.67 | 8.67 | -0.69% | 201,435 |
| Apr 9, 2026 | 8.70 | 8.75 | 8.66 | 8.73 | 8.73 | 0.92% | 162,407 |
| Apr 8, 2026 | 8.70 | 8.73 | 8.60 | 8.65 | 8.65 | -2.70% | 1,379,729 |
| Apr 7, 2026 | 8.84 | 8.95 | 8.83 | 8.89 | 8.89 | 0.91% | 209,357 |
| Apr 2, 2026 | 8.72 | 8.87 | 8.45 | 8.81 | 8.81 | -1.78% | 2,017,036 |
| Apr 1, 2026 | 9.00 | 9.00 | 8.95 | 8.97 | 8.97 | -0.77% | 652,683 |
| Mar 31, 2026 | 9.10 | 9.12 | 9.03 | 9.04 | 9.04 | -0.77% | 354,449 |
| Mar 30, 2026 | 9.13 | 9.13 | 9.06 | 9.11 | 9.11 | 1.33% | 597,347 |
| Mar 27, 2026 | 8.94 | 9.00 | 8.94 | 8.99 | 8.99 | 1.58% | 361,934 |
| Mar 26, 2026 | 8.82 | 8.89 | 8.82 | 8.85 | 8.85 | 0.80% | 460,788 |
| Mar 25, 2026 | 8.77 | 8.84 | 8.77 | 8.78 | 8.78 | 1.62% | 362,035 |
| Mar 24, 2026 | 8.65 | 8.72 | 8.64 | 8.64 | 8.64 | -1.37% | 469,039 |
| Mar 23, 2026 | 8.74 | 8.76 | 8.60 | 8.76 | 8.76 | 0.23% | 582,667 |
| Mar 20, 2026 | 8.71 | 8.74 | 8.69 | 8.74 | 8.74 | 1.75% | 446,025 |
| Mar 19, 2026 | 8.60 | 8.69 | 8.58 | 8.59 | 8.59 | 0.47% | 972,522 |
| Mar 18, 2026 | 8.53 | 8.56 | 8.52 | 8.55 | 8.55 | 1.06% | 1,081,881 |
| Mar 17, 2026 | 8.46 | 8.50 | 8.46 | 8.46 | 8.46 | -0.24% | 249,302 |
| Mar 16, 2026 | 8.45 | 8.52 | 8.44 | 8.48 | 8.48 | 0.95% | 389,074 |
| Mar 13, 2026 | 8.49 | 8.49 | 8.40 | 8.40 | 8.40 | 0.48% | 390,961 |
| Mar 12, 2026 | 8.29 | 8.37 | 8.29 | 8.36 | 8.36 | 2.70% | 613,654 |
| Mar 11, 2026 | 8.12 | 8.16 | 8.10 | 8.14 | 8.14 | -0.12% | 689,971 |
| Mar 10, 2026 | 8.49 | 8.49 | 8.11 | 8.15 | 8.15 | -8.12% | 1,755,718 |
| Mar 9, 2026 | 8.66 | 8.95 | 8.50 | 8.87 | 8.87 | 8.17% | 888,843 |
| Mar 6, 2026 | 8.18 | 8.26 | 8.16 | 8.20 | 8.20 | 0.74% | 1,006,240 |
| Mar 5, 2026 | 8.16 | 8.22 | 8.14 | 8.14 | 8.14 | -0.12% | 520,136 |
| Mar 4, 2026 | 8.27 | 8.30 | 8.13 | 8.15 | 8.15 | -1.81% | 368,263 |
| Mar 3, 2026 | 8.39 | 8.43 | 8.22 | 8.30 | 8.30 | 0.24% | 547,937 |
| Mar 2, 2026 | 8.50 | 9.17 | 8.20 | 8.28 | 8.28 | 4.15% | 1,110,771 |
| Feb 27, 2026 | 8.00 | 8.00 | 7.94 | 7.95 | 7.95 | -0.62% | 143,736 |
| Feb 26, 2026 | 8.04 | 8.04 | 7.96 | 8.00 | 8.00 | -0.74% | 262,546 |
| Feb 25, 2026 | 7.98 | 8.06 | 7.95 | 8.06 | 8.06 | 1.51% | 162,668 |
| Feb 24, 2026 | 7.91 | 7.97 | 7.91 | 7.94 | 7.94 | 1.02% | 196,731 |
| Feb 23, 2026 | 8.00 | 8.05 | 7.86 | 7.86 | 7.86 | -1.75% | 301,549 |
| Feb 20, 2026 | 7.98 | 8.00 | 7.95 | 8.00 | 8.00 | 0.88% | 379,927 |
| Feb 19, 2026 | 7.85 | 8.00 | 7.85 | 7.93 | 7.93 | 2.45% | 359,742 |
| Feb 18, 2026 | 7.72 | 7.76 | 7.71 | 7.74 | 7.74 | -1.40% | 200,991 |
| Feb 17, 2026 | 7.84 | 7.88 | 7.83 | 7.85 | 7.85 | - | 141,339 |
| Feb 16, 2026 | 7.85 | 7.85 | 7.80 | 7.85 | 7.85 | 1.29% | 145,870 |
| Feb 13, 2026 | 7.79 | 7.79 | 7.73 | 7.75 | 7.75 | -2.27% | 204,199 |
| Feb 12, 2026 | 7.81 | 7.93 | 7.81 | 7.93 | 7.93 | 3.39% | 362,287 |
| Feb 11, 2026 | 7.66 | 7.68 | 7.63 | 7.67 | 7.67 | -1.29% | 297,424 |
| Feb 10, 2026 | 7.70 | 7.85 | 7.66 | 7.77 | 7.77 | 1.97% | 480,537 |
| Feb 9, 2026 | 7.66 | 7.87 | 7.59 | 7.62 | 7.62 | 1.46% | 360,955 |