BetaShares Global Energy Companies ETF - Currency Hedged (ASX:FUEL)
Australia · Delayed Price · Currency is AUD 8.96
+0.10 (1.13%)
Sep 1, 2026, 3:39 PM AEST
ASX:FUEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 8.88 | 8.98 | 8.88 | 8.97 | - | 1.24% | 118,725 |
| Aug 31, 2026 | 8.76 | 8.87 | 8.76 | 8.86 | 8.86 | 2.19% | 206,907 |
| Aug 28, 2026 | 8.77 | 8.77 | 8.67 | 8.67 | 8.67 | -1.14% | 38,872 |
| Aug 27, 2026 | 8.76 | 8.80 | 8.76 | 8.77 | 8.77 | 0.23% | 57,585 |
| Aug 26, 2026 | 8.80 | 8.80 | 8.72 | 8.75 | 8.75 | -0.79% | 95,476 |
| Aug 25, 2026 | 8.88 | 8.88 | 8.82 | 8.82 | 8.82 | -0.90% | 82,574 |
| Aug 24, 2026 | 8.92 | 8.93 | 8.89 | 8.90 | 8.90 | -0.45% | 104,940 |
| Aug 21, 2026 | 8.92 | 8.98 | 8.92 | 8.94 | 8.94 | 0.45% | 56,562 |
| Aug 20, 2026 | 8.90 | 8.92 | 8.89 | 8.90 | 8.90 | -0.67% | 147,588 |
| Aug 19, 2026 | 8.85 | 8.96 | 8.85 | 8.96 | 8.96 | 0.90% | 108,844 |
| Aug 18, 2026 | 8.80 | 8.88 | 8.80 | 8.88 | 8.88 | 1.25% | 161,766 |
| Aug 17, 2026 | 8.70 | 8.78 | 8.70 | 8.77 | 8.77 | 0.80% | 140,379 |
| Aug 14, 2026 | 8.64 | 8.70 | 8.64 | 8.70 | 8.70 | 0.81% | 164,159 |
| Aug 13, 2026 | 8.64 | 8.67 | 8.63 | 8.63 | 8.63 | -0.12% | 118,106 |
| Aug 12, 2026 | 8.61 | 8.68 | 8.61 | 8.64 | 8.64 | 0.93% | 164,000 |
| Aug 11, 2026 | 8.51 | 8.57 | 8.50 | 8.56 | 8.56 | 2.88% | 756,429 |
| Aug 10, 2026 | 8.31 | 8.33 | 8.30 | 8.32 | 8.32 | -0.83% | 124,858 |
| Aug 7, 2026 | 8.40 | 8.42 | 8.39 | 8.39 | 8.39 | 1.33% | 73,304 |
| Aug 6, 2026 | 8.32 | 8.34 | 8.28 | 8.28 | 8.28 | -1.55% | 209,359 |
| Aug 5, 2026 | 8.44 | 8.45 | 8.40 | 8.41 | 8.41 | -1.18% | 160,368 |
| Aug 4, 2026 | 8.49 | 8.52 | 8.48 | 8.51 | 8.51 | 0.71% | 305,237 |
| Aug 3, 2026 | 8.47 | 8.58 | 8.45 | 8.45 | 8.45 | -0.24% | 164,434 |
| Jul 31, 2026 | 8.52 | 8.54 | 8.47 | 8.47 | 8.47 | - | 83,820 |
| Jul 30, 2026 | 8.46 | 8.48 | 8.43 | 8.47 | 8.47 | 0.83% | 118,746 |
| Jul 29, 2026 | 8.40 | 8.43 | 8.36 | 8.40 | 8.40 | -0.59% | 556,535 |
| Jul 28, 2026 | 8.47 | 8.47 | 8.39 | 8.45 | 8.45 | -0.47% | 375,242 |
| Jul 27, 2026 | 8.58 | 8.58 | 8.48 | 8.49 | 8.49 | -1.05% | 170,151 |
| Jul 24, 2026 | 8.60 | 8.64 | 8.58 | 8.58 | 8.58 | 0.35% | 155,936 |
| Jul 23, 2026 | 8.50 | 8.58 | 8.50 | 8.55 | 8.55 | 0.71% | 89,437 |
| Jul 22, 2026 | 8.45 | 8.49 | 8.44 | 8.49 | 8.49 | 2.04% | 78,115 |
| Jul 21, 2026 | 8.35 | 8.36 | 8.31 | 8.32 | 8.32 | 0.12% | 76,873 |
| Jul 20, 2026 | 8.30 | 8.34 | 8.29 | 8.31 | 8.31 | 1.96% | 146,957 |
| Jul 17, 2026 | 8.13 | 8.19 | 8.13 | 8.15 | 8.15 | 0.25% | 72,875 |
| Jul 16, 2026 | 8.20 | 8.21 | 8.13 | 8.13 | 8.13 | -0.73% | 152,456 |
| Jul 15, 2026 | 8.25 | 8.28 | 8.19 | 8.19 | 8.19 | -0.49% | 101,023 |
| Jul 14, 2026 | 8.23 | 8.24 | 8.18 | 8.23 | 8.23 | 1.60% | 160,947 |
| Jul 13, 2026 | 8.05 | 8.11 | 8.00 | 8.10 | 8.10 | 2.40% | 317,972 |
| Jul 10, 2026 | 8.03 | 8.03 | 7.91 | 7.91 | 7.91 | -1.62% | 185,706 |
| Jul 9, 2026 | 8.02 | 8.06 | 8.01 | 8.04 | 8.04 | 1.90% | 718,664 |
| Jul 8, 2026 | 7.90 | 7.94 | 7.88 | 7.89 | 7.89 | 1.81% | 386,198 |
| Jul 7, 2026 | 7.78 | 7.79 | 7.75 | 7.75 | 7.75 | -0.26% | 140,285 |
| Jul 6, 2026 | 7.80 | 7.80 | 7.69 | 7.77 | 7.77 | 1.30% | 163,040 |
| Jul 3, 2026 | 7.67 | 7.78 | 7.67 | 7.67 | 7.67 | - | 71,720 |
| Jul 2, 2026 | 7.66 | 7.75 | 7.65 | 7.67 | 7.67 | -2.29% | 69,437 |
| Jul 1, 2026 | 7.74 | 7.85 | 7.68 | 7.85 | 7.85 | -0.08% | 104,958 |
| Jun 30, 2026 | 8.02 | 8.13 | 8.02 | 8.13 | 7.86 | 1.12% | 580,867 |
| Jun 29, 2026 | 8.10 | 8.10 | 8.03 | 8.04 | 7.77 | -0.74% | 128,311 |
| Jun 26, 2026 | 8.10 | 8.14 | 8.08 | 8.10 | 7.83 | 0.87% | 123,174 |
| Jun 25, 2026 | 8.06 | 8.06 | 8.02 | 8.03 | 7.76 | -1.23% | 182,280 |
| Jun 24, 2026 | 8.20 | 8.25 | 8.13 | 8.13 | 7.86 | -0.37% | 256,843 |