BetaShares Global Energy Companies ETF - Currency Hedged (ASX:FUEL)
Australia · Delayed Price · Currency is AUD 9.79
+0.25 (2.62%)
Oct 30, 2026, 4:10 PM AEDT
ASX:FUEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9.73 | 9.81 | 9.71 | 9.79 | 9.79 | 2.62% | 75,319 |
| Oct 29, 2026 | 9.67 | 9.69 | 9.54 | 9.54 | 9.54 | -0.52% | 64,810 |
| Oct 28, 2026 | 9.65 | 9.65 | 9.56 | 9.59 | 9.59 | -1.54% | 82,394 |
| Oct 27, 2026 | 9.75 | 9.77 | 9.72 | 9.74 | 9.74 | 0.72% | 140,844 |
| Oct 26, 2026 | 9.70 | 9.76 | 9.67 | 9.67 | 9.67 | 1.04% | 172,321 |
| Oct 23, 2026 | 9.55 | 9.58 | 9.52 | 9.57 | 9.57 | -0.83% | 94,785 |
| Oct 22, 2026 | 9.70 | 9.70 | 9.61 | 9.65 | 9.65 | 0.73% | 44,518 |
| Oct 21, 2026 | 9.60 | 9.61 | 9.57 | 9.58 | 9.58 | -0.10% | 88,315 |
| Oct 20, 2026 | 9.65 | 9.65 | 9.59 | 9.59 | 9.59 | -0.72% | 99,197 |
| Oct 19, 2026 | 9.61 | 9.69 | 9.61 | 9.66 | 9.66 | 2.99% | 94,710 |
| Oct 16, 2026 | 9.50 | 9.55 | 9.38 | 9.38 | 9.38 | -1.78% | 139,303 |
| Oct 15, 2026 | 9.58 | 9.60 | 9.55 | 9.55 | 9.55 | 0.10% | 67,432 |
| Oct 14, 2026 | 9.55 | 9.57 | 9.53 | 9.54 | 9.54 | 1.49% | 167,797 |
| Oct 13, 2026 | 9.35 | 9.42 | 9.35 | 9.40 | 9.40 | 1.62% | 96,873 |
| Oct 12, 2026 | 9.30 | 9.33 | 9.24 | 9.25 | 9.25 | - | 103,714 |
| Oct 9, 2026 | 9.15 | 9.30 | 9.15 | 9.25 | 9.25 | 2.55% | 118,878 |
| Oct 8, 2026 | 8.99 | 9.05 | 8.99 | 9.02 | 9.02 | 0.45% | 74,987 |
| Oct 7, 2026 | 9.08 | 9.10 | 8.98 | 8.98 | 8.98 | -0.88% | 66,302 |
| Oct 6, 2026 | 9.01 | 9.07 | 9.01 | 9.06 | 9.06 | 1.34% | 70,184 |
| Oct 5, 2026 | 8.98 | 8.98 | 8.92 | 8.94 | 8.94 | 0.45% | 50,207 |
| Oct 2, 2026 | 8.88 | 8.93 | 8.88 | 8.90 | 8.90 | 1.71% | 62,537 |
| Oct 1, 2026 | 8.78 | 8.81 | 8.75 | 8.75 | 8.75 | -1.35% | 151,951 |
| Sep 30, 2026 | 8.89 | 8.93 | 8.81 | 8.87 | 8.87 | -0.78% | 90,171 |
| Sep 29, 2026 | 8.92 | 8.94 | 8.90 | 8.94 | 8.94 | 0.22% | 71,184 |
| Sep 28, 2026 | 8.93 | 8.93 | 8.88 | 8.92 | 8.92 | 1.02% | 80,924 |
| Sep 25, 2026 | 9.00 | 9.00 | 8.83 | 8.83 | 8.83 | -0.79% | 60,855 |
| Sep 24, 2026 | 8.90 | 8.92 | 8.89 | 8.90 | 8.90 | 1.02% | 89,737 |
| Sep 23, 2026 | 8.85 | 8.85 | 8.79 | 8.81 | 8.81 | -0.45% | 106,706 |
| Sep 22, 2026 | 8.88 | 8.90 | 8.85 | 8.85 | 8.85 | -1.88% | 181,277 |
| Sep 21, 2026 | 9.07 | 9.07 | 9.01 | 9.02 | 9.02 | -0.66% | 66,408 |
| Sep 18, 2026 | 9.06 | 9.11 | 9.06 | 9.08 | 9.08 | 0.33% | 98,391 |
| Sep 17, 2026 | 9.18 | 9.18 | 9.03 | 9.05 | 9.05 | -1.84% | 234,333 |
| Sep 16, 2026 | 9.20 | 9.30 | 9.20 | 9.22 | 9.22 | 1.77% | 357,360 |
| Sep 15, 2026 | 9.02 | 9.10 | 9.02 | 9.06 | 9.06 | -0.98% | 141,194 |
| Sep 14, 2026 | 9.17 | 9.40 | 9.15 | 9.15 | 9.15 | 0.66% | 265,606 |
| Sep 11, 2026 | 9.15 | 9.19 | 9.09 | 9.09 | 9.09 | -0.76% | 167,333 |
| Sep 10, 2026 | 9.16 | 9.20 | 9.16 | 9.16 | 9.16 | 0.55% | 128,528 |
| Sep 9, 2026 | 9.10 | 9.13 | 9.10 | 9.11 | 9.11 | 0.33% | 139,016 |
| Sep 8, 2026 | 9.00 | 9.08 | 9.00 | 9.08 | 9.08 | 1.00% | 70,471 |
| Sep 7, 2026 | 9.03 | 9.03 | 8.98 | 8.99 | 8.99 | -0.33% | 67,510 |
| Sep 4, 2026 | 9.09 | 9.09 | 9.02 | 9.02 | 9.02 | -0.88% | 140,228 |
| Sep 3, 2026 | 9.14 | 9.14 | 9.09 | 9.10 | 9.10 | 0.22% | 159,552 |
| Sep 2, 2026 | 9.07 | 9.14 | 9.07 | 9.08 | 9.08 | 1.23% | 338,932 |
| Sep 1, 2026 | 8.88 | 8.98 | 8.88 | 8.97 | 8.97 | 1.24% | 160,288 |
| 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 |