BetaShares Global Energy Companies ETF - Currency Hedged (ASX:FUEL)
Australia · Delayed Price · Currency is AUD 8.81
-0.04 (-0.45%)
Sep 23, 2026, 1:58 PM AEST
ASX:FUEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.85 | 8.85 | 8.80 | 8.80 | - | -0.56% | 71,798 |
| 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 |
| 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 |