BetaShares Global Energy Companies ETF - Currency Hedged (ASX:FUEL)
Australia · Delayed Price · Currency is AUD 8.45
-0.04 (-0.47%)
Jul 28, 2026, 4:10 PM AEST
ASX:FUEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 8.47 | 8.47 | 8.39 | 8.45 | - | -0.47% | 247,778 |
| 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 |
| Jun 23, 2026 | 8.19 | 8.24 | 8.15 | 8.16 | 7.89 | 0.12% | 174,885 |
| Jun 22, 2026 | 8.10 | 8.22 | 8.10 | 8.15 | 7.88 | 0.62% | 149,199 |
| Jun 19, 2026 | 8.10 | 8.12 | 8.08 | 8.10 | 7.83 | -0.61% | 72,004 |
| Jun 18, 2026 | 8.21 | 8.23 | 8.15 | 8.15 | 7.88 | -0.85% | 182,463 |
| Jun 17, 2026 | 8.29 | 8.29 | 8.22 | 8.22 | 7.94 | -0.84% | 735,109 |
| Jun 16, 2026 | 8.36 | 8.36 | 8.26 | 8.29 | 8.01 | -2.13% | 337,110 |
| Jun 15, 2026 | 8.54 | 8.60 | 8.47 | 8.47 | 8.18 | -1.85% | 901,336 |
| Jun 12, 2026 | 8.63 | 8.63 | 8.56 | 8.63 | 8.34 | -1.03% | 444,243 |
| Jun 11, 2026 | 8.68 | 8.72 | 8.63 | 8.72 | 8.43 | 2.35% | 100,403 |
| Jun 10, 2026 | 8.58 | 8.58 | 8.51 | 8.52 | 8.23 | -1.96% | 168,582 |
| Jun 9, 2026 | 8.70 | 8.71 | 8.65 | 8.69 | 8.40 | -0.11% | 143,997 |
| Jun 5, 2026 | 8.77 | 8.78 | 8.70 | 8.70 | 8.41 | -0.80% | 107,737 |
| Jun 4, 2026 | 8.72 | 8.78 | 8.72 | 8.77 | 8.47 | 0.80% | 80,769 |
| Jun 3, 2026 | 8.65 | 8.74 | 8.65 | 8.70 | 8.41 | 1.75% | 131,594 |
| Jun 2, 2026 | 8.60 | 8.65 | 8.55 | 8.55 | 8.26 | 0.35% | 129,723 |
| Jun 1, 2026 | 8.51 | 8.52 | 8.42 | 8.52 | 8.23 | 0.71% | 160,695 |
| May 29, 2026 | 8.53 | 8.53 | 8.46 | 8.46 | 8.17 | -1.63% | 135,722 |
| May 28, 2026 | 8.60 | 8.68 | 8.56 | 8.60 | 8.31 | -0.46% | 181,112 |
| May 27, 2026 | 8.78 | 8.78 | 8.64 | 8.64 | 8.35 | -1.82% | 110,979 |
| May 26, 2026 | 8.77 | 8.82 | 8.77 | 8.80 | 8.50 | -0.68% | 185,141 |
| May 25, 2026 | 8.73 | 8.86 | 8.64 | 8.86 | 8.56 | 0.11% | 253,703 |
| May 22, 2026 | 8.86 | 8.93 | 8.85 | 8.85 | 8.55 | -0.78% | 88,227 |
| May 21, 2026 | 8.91 | 8.94 | 8.88 | 8.92 | 8.62 | -1.00% | 194,927 |
| May 20, 2026 | 9.05 | 9.07 | 9.01 | 9.01 | 8.71 | -0.11% | 98,293 |
| May 19, 2026 | 9.00 | 9.03 | 8.98 | 9.02 | 8.72 | 0.78% | 128,862 |