BetaShares Global Energy Companies ETF - Currency Hedged (ASX:FUEL)
Australia
· Delayed Price · Currency is AUD 6.92
+0.01 (0.14%)
At close: Dec 5, 2025
ASX:FUEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.93 | 6.93 | 6.89 | 6.92 | 6.92 | 0.14% | 59,098 |
| Dec 4, 2025 | 6.83 | 6.91 | 6.83 | 6.91 | 6.91 | 2.07% | 120,905 |
| Dec 3, 2025 | 6.83 | 6.89 | 6.77 | 6.77 | 6.77 | -1.17% | 47,621 |
| Dec 2, 2025 | 6.84 | 6.88 | 6.84 | 6.85 | 6.85 | 0.29% | 123,573 |
| Dec 1, 2025 | 6.76 | 6.84 | 6.76 | 6.83 | 6.83 | 1.04% | 519,051 |
| Nov 28, 2025 | 6.75 | 6.76 | 6.72 | 6.76 | 6.76 | 0.45% | 30,849 |
| Nov 27, 2025 | 6.73 | 6.73 | 6.71 | 6.73 | 6.73 | 0.75% | 112,640 |
| Nov 26, 2025 | 6.69 | 6.71 | 6.67 | 6.68 | 6.68 | -0.30% | 78,300 |
| Nov 25, 2025 | 6.70 | 6.71 | 6.68 | 6.70 | 6.70 | -0.30% | 51,587 |
| Nov 24, 2025 | 6.71 | 6.74 | 6.70 | 6.72 | 6.72 | 0.30% | 42,680 |
| Nov 21, 2025 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | -1.47% | 77,126 |
| Nov 20, 2025 | 6.80 | 6.84 | 6.79 | 6.80 | 6.80 | -0.44% | 53,536 |
| Nov 19, 2025 | 6.86 | 6.86 | 6.79 | 6.83 | 6.83 | 1.19% | 134,100 |
| Nov 18, 2025 | 6.83 | 6.83 | 6.75 | 6.75 | 6.75 | -1.17% | 55,420 |
| Nov 17, 2025 | 6.84 | 6.92 | 6.83 | 6.83 | 6.83 | 0.74% | 79,711 |
| Nov 14, 2025 | 6.74 | 6.81 | 6.73 | 6.78 | 6.78 | -0.29% | 91,130 |
| Nov 13, 2025 | 6.82 | 6.82 | 6.77 | 6.80 | 6.80 | -0.73% | 70,949 |
| Nov 12, 2025 | 6.82 | 6.87 | 6.82 | 6.85 | 6.85 | 1.03% | 94,482 |
| Nov 11, 2025 | 6.75 | 6.78 | 6.73 | 6.78 | 6.78 | 0.89% | 36,887 |
| Nov 10, 2025 | 6.65 | 6.72 | 6.65 | 6.72 | 6.72 | 1.82% | 120,579 |
| Nov 7, 2025 | 6.58 | 6.63 | 6.58 | 6.60 | 6.60 | 0.61% | 47,622 |
| Nov 6, 2025 | 6.56 | 6.60 | 6.56 | 6.56 | 6.56 | 0.15% | 25,198 |
| Nov 5, 2025 | 6.59 | 6.59 | 6.50 | 6.55 | 6.55 | 0.15% | 147,814 |
| Nov 4, 2025 | 6.65 | 6.65 | 6.54 | 6.54 | 6.54 | -1.51% | 673,717 |
| Nov 3, 2025 | 6.69 | 6.69 | 6.61 | 6.64 | 6.64 | 1.37% | 69,977 |
| Oct 31, 2025 | 6.62 | 6.62 | 6.55 | 6.55 | 6.55 | -1.21% | 64,936 |
| Oct 30, 2025 | 6.60 | 6.66 | 6.60 | 6.63 | 6.63 | 1.07% | 1,103,443 |
| Oct 29, 2025 | 6.56 | 6.58 | 6.50 | 6.56 | 6.56 | -0.30% | 75,329 |
| Oct 28, 2025 | 6.56 | 6.58 | 6.56 | 6.58 | 6.58 | -0.45% | 45,472 |
| Oct 27, 2025 | 6.60 | 6.62 | 6.57 | 6.61 | 6.61 | 0.15% | 56,185 |
| Oct 24, 2025 | 6.61 | 6.62 | 6.58 | 6.60 | 6.60 | 0.61% | 36,892 |
| Oct 23, 2025 | 6.49 | 6.56 | 6.46 | 6.56 | 6.56 | 1.71% | 86,855 |
| Oct 22, 2025 | 6.46 | 6.46 | 6.42 | 6.45 | 6.45 | -0.15% | 28,795 |
| Oct 21, 2025 | 6.46 | 6.48 | 6.44 | 6.46 | 6.46 | 0.94% | 29,368 |
| Oct 20, 2025 | 6.39 | 6.42 | 6.39 | 6.40 | 6.40 | 0.79% | 28,653 |
| Oct 17, 2025 | 6.46 | 6.46 | 6.35 | 6.35 | 6.35 | -2.01% | 68,715 |
| Oct 16, 2025 | 6.47 | 6.48 | 6.45 | 6.48 | 6.48 | 0.15% | 38,755 |
| Oct 15, 2025 | 6.48 | 6.49 | 6.45 | 6.47 | 6.47 | 0.78% | 20,593 |
| Oct 14, 2025 | 6.54 | 6.54 | 6.42 | 6.42 | 6.42 | -0.31% | 25,391 |
| Oct 13, 2025 | 6.47 | 6.50 | 6.44 | 6.44 | 6.44 | -1.83% | 62,329 |
| Oct 10, 2025 | 6.56 | 6.58 | 6.54 | 6.56 | 6.56 | -0.46% | 30,068 |
| Oct 9, 2025 | 6.60 | 6.63 | 6.59 | 6.59 | 6.59 | -0.90% | 92,982 |
| Oct 8, 2025 | 6.64 | 6.66 | 6.63 | 6.65 | 6.65 | 0.15% | 99,120 |
| Oct 7, 2025 | 6.64 | 6.65 | 6.61 | 6.64 | 6.64 | 0.15% | 25,360 |
| Oct 6, 2025 | 6.60 | 6.64 | 6.60 | 6.63 | 6.63 | 0.76% | 42,673 |
| Oct 3, 2025 | 6.60 | 6.60 | 6.56 | 6.58 | 6.58 | -0.60% | 40,145 |
| Oct 2, 2025 | 6.69 | 6.69 | 6.61 | 6.62 | 6.62 | 0.76% | 51,421 |
| Oct 1, 2025 | 6.60 | 6.60 | 6.57 | 6.57 | 6.57 | -1.05% | 59,403 |
| Sep 30, 2025 | 6.68 | 6.68 | 6.64 | 6.64 | 6.64 | -1.92% | 80,290 |
| Sep 29, 2025 | 6.75 | 6.77 | 6.74 | 6.77 | 6.77 | 1.20% | 56,084 |
| Sep 26, 2025 | 6.69 | 6.71 | 6.69 | 6.69 | 6.69 | 0.45% | 64,445 |
| Sep 25, 2025 | 6.65 | 6.68 | 6.65 | 6.66 | 6.66 | 1.06% | 26,585 |
| Sep 24, 2025 | 6.56 | 6.59 | 6.56 | 6.59 | 6.59 | 1.54% | 39,057 |
| Sep 23, 2025 | 6.50 | 6.50 | 6.48 | 6.49 | 6.49 | -0.15% | 36,971 |
| Sep 22, 2025 | 6.52 | 6.52 | 6.47 | 6.50 | 6.50 | -0.76% | 14,945 |
| Sep 19, 2025 | 6.54 | 6.56 | 6.53 | 6.55 | 6.55 | 0.61% | 13,981 |
| Sep 18, 2025 | 6.53 | 6.55 | 6.51 | 6.51 | 6.51 | -0.46% | 57,533 |
| Sep 17, 2025 | 6.50 | 6.55 | 6.50 | 6.54 | 6.54 | 0.93% | 20,776 |
| Sep 16, 2025 | 6.47 | 6.50 | 6.47 | 6.48 | 6.48 | -0.15% | 70,550 |
| Sep 15, 2025 | 6.50 | 6.51 | 6.49 | 6.49 | 6.49 | -0.46% | 18,930 |
| Sep 12, 2025 | 6.53 | 6.53 | 6.50 | 6.52 | 6.52 | - | 34,832 |
| Sep 11, 2025 | 6.54 | 6.55 | 6.52 | 6.52 | 6.52 | 1.09% | 52,201 |
| Sep 10, 2025 | 6.42 | 6.46 | 6.42 | 6.45 | 6.45 | 0.62% | 113,015 |
| Sep 9, 2025 | 6.41 | 6.42 | 6.40 | 6.41 | 6.41 | - | 14,503 |
| Sep 8, 2025 | 6.48 | 6.49 | 6.38 | 6.41 | 6.41 | -1.08% | 93,834 |
| Sep 5, 2025 | 6.49 | 6.52 | 6.48 | 6.48 | 6.48 | 0.15% | 28,475 |
| Sep 4, 2025 | 6.54 | 6.54 | 6.46 | 6.47 | 6.47 | -1.37% | 42,070 |
| Sep 3, 2025 | 6.59 | 6.61 | 6.56 | 6.56 | 6.56 | -0.46% | 73,722 |
| Sep 2, 2025 | 6.60 | 6.63 | 6.59 | 6.59 | 6.59 | -0.15% | 56,831 |
| Sep 1, 2025 | 6.59 | 6.60 | 6.57 | 6.60 | 6.60 | 0.61% | 44,846 |
| Aug 29, 2025 | 6.55 | 6.58 | 6.55 | 6.56 | 6.56 | 0.31% | 32,396 |
| Aug 28, 2025 | 6.52 | 6.54 | 6.52 | 6.54 | 6.54 | 0.77% | 39,407 |
| Aug 27, 2025 | 6.49 | 6.50 | 6.47 | 6.49 | 6.49 | 0.15% | 24,805 |
| Aug 26, 2025 | 6.49 | 6.51 | 6.47 | 6.48 | 6.48 | -0.15% | 67,048 |
| Aug 25, 2025 | 6.49 | 6.49 | 6.46 | 6.49 | 6.49 | 1.25% | 835,599 |
| Aug 22, 2025 | 6.41 | 6.43 | 6.40 | 6.41 | 6.41 | 0.63% | 87,899 |
| Aug 21, 2025 | 6.37 | 6.39 | 6.36 | 6.37 | 6.37 | 0.63% | 67,003 |
| Aug 20, 2025 | 6.31 | 6.33 | 6.28 | 6.33 | 6.33 | 0.64% | 55,091 |
| Aug 19, 2025 | 6.34 | 6.34 | 6.29 | 6.29 | 6.29 | -0.94% | 34,574 |
| Aug 18, 2025 | 6.32 | 6.36 | 6.32 | 6.35 | 6.35 | -0.31% | 11,394 |
| Aug 15, 2025 | 6.34 | 6.38 | 6.34 | 6.37 | 6.37 | 0.31% | 38,565 |
| Aug 14, 2025 | 6.35 | 6.37 | 6.33 | 6.35 | 6.35 | 0.47% | 19,991 |
| Aug 13, 2025 | 6.34 | 6.34 | 6.31 | 6.32 | 6.32 | - | 42,307 |
| Aug 12, 2025 | 6.30 | 6.32 | 6.30 | 6.32 | 6.32 | - | 26,628 |
| Aug 11, 2025 | 6.35 | 6.35 | 6.31 | 6.32 | 6.32 | 0.48% | 94,300 |
| Aug 8, 2025 | 6.36 | 6.36 | 6.29 | 6.29 | 6.29 | -1.26% | 51,734 |
| Aug 7, 2025 | 6.38 | 6.41 | 6.37 | 6.37 | 6.37 | 0.16% | 85,065 |
| Aug 6, 2025 | 6.36 | 6.42 | 6.35 | 6.36 | 6.36 | 0.16% | 67,904 |
| Aug 5, 2025 | 6.37 | 6.37 | 6.34 | 6.35 | 6.35 | -0.16% | 52,992 |
| Aug 4, 2025 | 6.35 | 6.39 | 6.29 | 6.36 | 6.36 | -1.55% | 47,386 |
| Aug 1, 2025 | 6.41 | 6.46 | 6.41 | 6.46 | 6.46 | 0.62% | 28,640 |
| Jul 31, 2025 | 6.49 | 6.49 | 6.41 | 6.42 | 6.42 | -1.53% | 60,200 |
| Jul 30, 2025 | 6.49 | 6.54 | 6.48 | 6.52 | 6.52 | 0.77% | 200,231 |
| Jul 29, 2025 | 6.44 | 6.47 | 6.41 | 6.47 | 6.47 | 0.78% | 129,060 |
| Jul 28, 2025 | 6.38 | 6.42 | 6.38 | 6.42 | 6.42 | 0.78% | 174,636 |
| Jul 25, 2025 | 6.36 | 6.39 | 6.36 | 6.37 | 6.37 | 0.16% | 73,976 |
| Jul 24, 2025 | 6.37 | 6.38 | 6.35 | 6.36 | 6.36 | 1.11% | 11,945 |
| Jul 23, 2025 | 6.31 | 6.35 | 6.29 | 6.29 | 6.29 | 0.48% | 92,942 |
| Jul 22, 2025 | 6.31 | 6.31 | 6.24 | 6.26 | 6.26 | -0.79% | 36,182 |
| Jul 21, 2025 | 6.33 | 6.33 | 6.30 | 6.31 | 6.31 | -0.47% | 50,280 |