BetaShares Global Energy Companies ETF - Currency Hedged (ASX:FUEL)
Australia
· Delayed Price · Currency is AUD 8.71
+0.10 (1.16%)
Apr 29, 2026, 1:38 PM AEST
ASX:FUEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8.67 | 8.73 | 8.67 | 8.70 | - | 1.05% | 101,865 |
| 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 |
| Mar 19, 2026 | 8.60 | 8.69 | 8.58 | 8.59 | 8.59 | 0.47% | 972,522 |
| Mar 18, 2026 | 8.53 | 8.56 | 8.52 | 8.55 | 8.55 | 1.06% | 1,081,881 |
| Mar 17, 2026 | 8.46 | 8.50 | 8.46 | 8.46 | 8.46 | -0.24% | 249,302 |
| Mar 16, 2026 | 8.45 | 8.52 | 8.44 | 8.48 | 8.48 | 0.95% | 389,074 |
| Mar 13, 2026 | 8.49 | 8.49 | 8.40 | 8.40 | 8.40 | 0.48% | 390,961 |
| Mar 12, 2026 | 8.29 | 8.37 | 8.29 | 8.36 | 8.36 | 2.70% | 613,654 |
| Mar 11, 2026 | 8.12 | 8.16 | 8.10 | 8.14 | 8.14 | -0.12% | 689,971 |
| Mar 10, 2026 | 8.49 | 8.49 | 8.11 | 8.15 | 8.15 | -8.12% | 1,755,718 |
| Mar 9, 2026 | 8.66 | 8.95 | 8.50 | 8.87 | 8.87 | 8.17% | 888,843 |
| Mar 6, 2026 | 8.18 | 8.26 | 8.16 | 8.20 | 8.20 | 0.74% | 1,006,240 |
| Mar 5, 2026 | 8.16 | 8.22 | 8.14 | 8.14 | 8.14 | -0.12% | 520,136 |
| Mar 4, 2026 | 8.27 | 8.30 | 8.13 | 8.15 | 8.15 | -1.81% | 368,263 |
| Mar 3, 2026 | 8.39 | 8.43 | 8.22 | 8.30 | 8.30 | 0.24% | 547,937 |
| Mar 2, 2026 | 8.50 | 9.17 | 8.20 | 8.28 | 8.28 | 4.15% | 1,110,771 |
| Feb 27, 2026 | 8.00 | 8.00 | 7.94 | 7.95 | 7.95 | -0.62% | 143,736 |
| Feb 26, 2026 | 8.04 | 8.04 | 7.96 | 8.00 | 8.00 | -0.74% | 262,546 |
| Feb 25, 2026 | 7.98 | 8.06 | 7.95 | 8.06 | 8.06 | 1.51% | 162,668 |
| Feb 24, 2026 | 7.91 | 7.97 | 7.91 | 7.94 | 7.94 | 1.02% | 196,731 |
| Feb 23, 2026 | 8.00 | 8.05 | 7.86 | 7.86 | 7.86 | -1.75% | 301,549 |
| Feb 20, 2026 | 7.98 | 8.00 | 7.95 | 8.00 | 8.00 | 0.88% | 379,927 |
| Feb 19, 2026 | 7.85 | 8.00 | 7.85 | 7.93 | 7.93 | 2.45% | 359,742 |
| Feb 18, 2026 | 7.72 | 7.76 | 7.71 | 7.74 | 7.74 | -1.40% | 200,991 |
| Feb 17, 2026 | 7.84 | 7.88 | 7.83 | 7.85 | 7.85 | - | 141,339 |
| Feb 16, 2026 | 7.85 | 7.85 | 7.80 | 7.85 | 7.85 | 1.29% | 145,870 |
| Feb 13, 2026 | 7.79 | 7.79 | 7.73 | 7.75 | 7.75 | -2.27% | 204,199 |
| Feb 12, 2026 | 7.81 | 7.93 | 7.81 | 7.93 | 7.93 | 3.39% | 362,287 |
| Feb 11, 2026 | 7.66 | 7.68 | 7.63 | 7.67 | 7.67 | -1.29% | 297,424 |
| Feb 10, 2026 | 7.70 | 7.85 | 7.66 | 7.77 | 7.77 | 1.97% | 480,537 |
| Feb 9, 2026 | 7.66 | 7.87 | 7.59 | 7.62 | 7.62 | 1.46% | 360,955 |
| Feb 6, 2026 | 7.51 | 7.53 | 7.42 | 7.51 | 7.51 | -1.83% | 699,344 |
| Feb 5, 2026 | 7.58 | 7.70 | 7.55 | 7.65 | 7.65 | 1.59% | 686,566 |
| Feb 4, 2026 | 7.44 | 7.55 | 7.44 | 7.53 | 7.53 | 2.87% | 797,063 |
| Feb 3, 2026 | 7.33 | 7.37 | 7.27 | 7.32 | 7.32 | 0.83% | 753,827 |
| Feb 2, 2026 | 7.52 | 7.52 | 7.22 | 7.26 | 7.26 | -1.49% | 556,585 |
| Jan 30, 2026 | 7.40 | 7.54 | 7.33 | 7.37 | 7.37 | 0.27% | 1,610,963 |
| Jan 29, 2026 | 7.32 | 7.66 | 7.31 | 7.35 | 7.35 | 1.10% | 905,270 |
| Jan 28, 2026 | 7.21 | 7.30 | 7.21 | 7.27 | 7.27 | 1.11% | 538,235 |
| Jan 27, 2026 | 7.19 | 7.19 | 7.14 | 7.19 | 7.19 | 0.98% | 419,784 |
| Jan 23, 2026 | 7.11 | 7.20 | 7.09 | 7.12 | 7.12 | -0.28% | 347,873 |
| Jan 22, 2026 | 7.07 | 7.16 | 7.07 | 7.14 | 7.14 | 2.15% | 498,511 |
| Jan 21, 2026 | 7.05 | 7.05 | 6.96 | 6.99 | 6.99 | - | 191,912 |
| Jan 20, 2026 | 7.01 | 7.05 | 6.96 | 6.99 | 6.99 | 0.14% | 261,813 |
| Jan 19, 2026 | 7.00 | 7.18 | 6.96 | 6.98 | 6.98 | 0.14% | 419,897 |
| Jan 16, 2026 | 6.98 | 7.01 | 6.94 | 6.97 | 6.97 | -0.71% | 332,053 |
| Jan 15, 2026 | 7.03 | 7.18 | 6.97 | 7.02 | 7.02 | -1.68% | 984,911 |
| Jan 14, 2026 | 6.89 | 7.14 | 6.87 | 7.14 | 7.14 | 4.85% | 318,081 |
| Jan 13, 2026 | 6.75 | 6.81 | 6.75 | 6.81 | 6.81 | 0.15% | 113,950 |
| Jan 12, 2026 | 6.80 | 6.87 | 6.77 | 6.80 | 6.80 | 1.04% | 138,248 |
| Jan 9, 2026 | 6.78 | 6.78 | 6.70 | 6.73 | 6.73 | 0.90% | 177,679 |
| Jan 8, 2026 | 6.65 | 6.69 | 6.63 | 6.67 | 6.67 | -0.15% | 209,297 |
| Jan 7, 2026 | 6.74 | 6.79 | 6.67 | 6.68 | 6.68 | -2.48% | 157,198 |
| Jan 6, 2026 | 6.92 | 6.97 | 6.82 | 6.85 | 6.85 | -0.87% | 270,632 |
| Jan 5, 2026 | 6.78 | 6.95 | 6.78 | 6.91 | 6.91 | 3.91% | 423,087 |
| Jan 2, 2026 | 6.75 | 6.75 | 6.63 | 6.65 | 6.65 | -1.63% | 33,007 |
| Dec 31, 2025 | 6.75 | 6.77 | 6.74 | 6.76 | 6.67 | 0.60% | 34,506 |
| Dec 30, 2025 | 6.67 | 6.73 | 6.67 | 6.72 | 6.63 | 0.75% | 34,980 |
| Dec 29, 2025 | 6.85 | 6.86 | 6.64 | 6.67 | 6.58 | -0.30% | 78,807 |
| Dec 24, 2025 | 6.70 | 6.70 | 6.66 | 6.69 | 6.60 | 0.53% | 33,173 |
| Dec 23, 2025 | 6.66 | 6.71 | 6.63 | 6.66 | 6.56 | 0.23% | 78,051 |
| Dec 22, 2025 | 6.60 | 6.64 | 6.60 | 6.64 | 6.55 | 1.07% | 44,940 |
| Dec 19, 2025 | 6.59 | 6.66 | 6.55 | 6.57 | 6.48 | -0.45% | 54,435 |
| Dec 18, 2025 | 6.60 | 6.65 | 6.59 | 6.60 | 6.51 | 0.46% | 292,846 |
| Dec 17, 2025 | 6.55 | 6.59 | 6.52 | 6.57 | 6.48 | -1.50% | 150,184 |
| Dec 16, 2025 | 6.75 | 6.79 | 6.67 | 6.67 | 6.58 | -1.77% | 120,322 |
| Dec 15, 2025 | 6.76 | 6.80 | 6.75 | 6.79 | 6.70 | -0.44% | 85,781 |
| Dec 12, 2025 | 6.79 | 6.83 | 6.79 | 6.82 | 6.73 | 0.89% | 36,284 |
| Dec 11, 2025 | 6.79 | 6.84 | 6.76 | 6.76 | 6.67 | -0.15% | 81,646 |
| Dec 10, 2025 | 6.80 | 6.83 | 6.77 | 6.77 | 6.68 | -0.15% | 45,367 |
| Dec 9, 2025 | 6.81 | 6.82 | 6.78 | 6.78 | 6.69 | -0.88% | 25,493 |
| Dec 8, 2025 | 6.86 | 6.93 | 6.82 | 6.84 | 6.75 | -1.16% | 686,438 |
| Dec 5, 2025 | 6.93 | 6.93 | 6.89 | 6.92 | 6.82 | 0.14% | 59,098 |
| Dec 4, 2025 | 6.83 | 6.91 | 6.83 | 6.91 | 6.81 | 2.07% | 120,905 |
| Dec 3, 2025 | 6.83 | 6.89 | 6.77 | 6.77 | 6.68 | -1.17% | 47,621 |