BetaShares Global Energy Companies ETF - Currency Hedged (ASX:FUEL)
Australia · Delayed Price · Currency is AUD 8.52
+0.06 (0.71%)
Jun 1, 2026, 4:10 PM AEST
ASX:FUEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 8.51 | 8.52 | 8.42 | 8.52 | 8.52 | 0.71% | 160,695 |
| May 29, 2026 | 8.53 | 8.53 | 8.46 | 8.46 | 8.46 | -1.63% | 135,722 |
| May 28, 2026 | 8.60 | 8.68 | 8.56 | 8.60 | 8.60 | -0.46% | 181,112 |
| May 27, 2026 | 8.78 | 8.78 | 8.64 | 8.64 | 8.64 | -1.82% | 110,979 |
| May 26, 2026 | 8.77 | 8.82 | 8.77 | 8.80 | 8.80 | -0.68% | 185,141 |
| May 25, 2026 | 8.73 | 8.86 | 8.64 | 8.86 | 8.86 | 0.11% | 253,703 |
| May 22, 2026 | 8.86 | 8.93 | 8.85 | 8.85 | 8.85 | -0.78% | 88,227 |
| May 21, 2026 | 8.91 | 8.94 | 8.88 | 8.92 | 8.92 | -1.00% | 194,927 |
| May 20, 2026 | 9.05 | 9.07 | 9.01 | 9.01 | 9.01 | -0.11% | 98,293 |
| May 19, 2026 | 9.00 | 9.03 | 8.98 | 9.02 | 9.02 | 0.78% | 128,862 |
| May 18, 2026 | 8.80 | 8.95 | 8.80 | 8.95 | 8.95 | 2.17% | 186,392 |
| May 15, 2026 | 8.70 | 8.76 | 8.70 | 8.76 | 8.76 | 1.27% | 220,802 |
| May 14, 2026 | 8.65 | 8.69 | 8.65 | 8.65 | 8.65 | - | 53,070 |
| May 13, 2026 | 8.64 | 8.68 | 8.64 | 8.65 | 8.65 | 0.35% | 179,835 |
| May 12, 2026 | 8.60 | 8.63 | 8.60 | 8.62 | 8.62 | 1.29% | 74,669 |
| May 11, 2026 | 8.47 | 8.52 | 8.43 | 8.51 | 8.51 | 0.12% | 224,769 |
| May 8, 2026 | 8.53 | 8.53 | 8.47 | 8.50 | 8.50 | -1.73% | 157,334 |
| May 7, 2026 | 8.64 | 8.68 | 8.63 | 8.65 | 8.65 | -2.92% | 243,251 |
| May 6, 2026 | 8.92 | 8.97 | 8.91 | 8.91 | 8.91 | - | 183,361 |
| May 5, 2026 | 8.90 | 8.96 | 8.89 | 8.91 | 8.91 | 0.68% | 144,327 |
| May 4, 2026 | 8.95 | 8.96 | 8.85 | 8.85 | 8.85 | -1.78% | 132,550 |
| May 1, 2026 | 8.98 | 9.03 | 8.96 | 9.01 | 9.01 | 1.81% | 161,646 |
| Apr 30, 2026 | 8.84 | 8.88 | 8.81 | 8.85 | 8.85 | 1.26% | 228,330 |
| Apr 29, 2026 | 8.67 | 8.74 | 8.67 | 8.74 | 8.74 | 1.51% | 95,512 |
| Apr 28, 2026 | 8.65 | 8.65 | 8.61 | 8.61 | 8.61 | -1.03% | 97,356 |
| Apr 27, 2026 | 8.69 | 8.70 | 8.65 | 8.70 | 8.70 | 0.58% | 118,963 |
| Apr 24, 2026 | 8.67 | 8.70 | 8.64 | 8.65 | 8.65 | - | 144,906 |
| Apr 23, 2026 | 8.50 | 8.65 | 8.50 | 8.65 | 8.65 | 3.10% | 197,365 |
| Apr 22, 2026 | 8.43 | 8.45 | 8.39 | 8.39 | 8.39 | 0.36% | 236,772 |
| 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 |