ASX - Delayed Quote
AUD
Betashares Global Energy Companies Currency Hedged ETF (FUEL.AX)
8.84
-0.19
(-2.10%)
As of 12:40:13 PM GMT+11. Market Open.
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
8.91
8.91
8.80
8.82
8.82
378,139
Nov 5, 2026
9.01
9.05
8.95
9.03
9.03
624,502
Nov 4, 2026
9.49
9.49
9.37
9.37
9.37
351,485
Nov 3, 2026
9.50
9.54
9.45
9.45
9.45
184,613
Nov 2, 2026
9.86
9.90
9.71
9.71
9.71
211,072
Oct 30, 2026
9.73
9.81
9.71
9.79
9.79
75,319
Oct 29, 2026
9.67
9.69
9.54
9.54
9.54
64,810
Oct 28, 2026
9.65
9.65
9.56
9.59
9.59
82,394
Oct 27, 2026
9.75
9.77
9.72
9.74
9.74
140,844
Oct 26, 2026
9.70
9.76
9.67
9.67
9.67
172,321
Oct 23, 2026
9.55
9.58
9.52
9.57
9.57
94,785
Oct 22, 2026
9.70
9.70
9.61
9.65
9.65
44,518
Oct 21, 2026
9.60
9.61
9.57
9.58
9.58
88,315
Oct 20, 2026
9.65
9.65
9.59
9.59
9.59
99,197
Oct 19, 2026
9.61
9.69
9.61
9.66
9.66
94,710
Oct 16, 2026
9.50
9.55
9.38
9.38
9.38
139,303
Oct 15, 2026
9.58
9.60
9.55
9.55
9.55
67,432
Oct 14, 2026
9.55
9.57
9.53
9.54
9.54
167,797
Oct 13, 2026
9.35
9.42
9.35
9.40
9.40
96,873
Oct 12, 2026
9.30
9.33
9.24
9.25
9.25
103,714
Oct 9, 2026
9.15
9.30
9.15
9.25
9.25
118,878
Oct 8, 2026
8.99
9.05
8.99
9.02
9.02
74,987
Oct 7, 2026
9.08
9.10
8.98
8.98
8.98
66,302
Oct 6, 2026
9.01
9.07
9.01
9.06
9.06
70,184
Oct 5, 2026
8.98
8.98
8.92
8.94
8.94
50,207
Oct 2, 2026
8.88
8.93
8.88
8.90
8.90
62,537
Oct 1, 2026
8.78
8.81
8.75
8.75
8.75
151,951
Sep 30, 2026
8.89
8.93
8.81
8.87
8.87
90,171
Sep 29, 2026
8.92
8.94
8.90
8.94
8.94
71,184
Sep 28, 2026
8.93
8.93
8.88
8.92
8.92
80,924
Sep 25, 2026
9.00
9.00
8.83
8.83
8.83
60,855
Sep 24, 2026
8.90
8.92
8.89
8.90
8.90
89,737
Sep 23, 2026
8.85
8.85
8.79
8.81
8.81
106,706
Sep 22, 2026
8.88
8.90
8.85
8.85
8.85
181,277
Sep 21, 2026
9.07
9.07
9.01
9.02
9.02
66,408
Sep 18, 2026
9.06
9.11
9.06
9.08
9.08
98,391
Sep 17, 2026
9.18
9.18
9.03
9.05
9.05
234,333
Sep 16, 2026
9.20
9.30
9.20
9.22
9.22
357,360
Sep 15, 2026
9.02
9.10
9.02
9.06
9.06
141,194
Sep 14, 2026
9.17
9.40
9.15
9.15
9.15
265,606
Sep 11, 2026
9.15
9.19
9.09
9.09
9.09
167,333
Sep 10, 2026
9.16
9.20
9.16
9.16
9.16
128,528
Sep 9, 2026
9.10
9.13
9.10
9.11
9.11
139,016
Sep 8, 2026
9.00
9.08
9.00
9.08
9.08
70,471
Sep 7, 2026
9.03
9.03
8.98
8.99
8.99
67,510
Sep 4, 2026
9.09
9.09
9.02
9.02
9.02
140,228
Sep 3, 2026
9.14
9.14
9.09
9.10
9.10
159,552
Sep 2, 2026
9.07
9.14
9.07
9.08
9.08
338,932
Sep 1, 2026
8.88
8.98
8.88
8.97
8.97
160,288
Aug 31, 2026
8.76
8.87
8.76
8.86
8.86
206,907
Aug 28, 2026
8.77
8.77
8.67
8.67
8.67
38,872
Aug 27, 2026
8.76
8.80
8.76
8.77
8.77
57,585
Aug 26, 2026
8.80
8.80
8.72
8.75
8.75
95,476
Aug 25, 2026
8.88
8.88
8.82
8.82
8.82
82,574
Aug 24, 2026
8.92
8.93
8.89
8.90
8.90
104,940
Aug 21, 2026
8.92
8.98
8.92
8.94
8.94
56,562
Aug 20, 2026
8.90
8.92
8.89
8.90
8.90
147,588
Aug 19, 2026
8.85
8.96
8.85
8.96
8.96
108,844
Aug 18, 2026
8.80
8.88
8.80
8.88
8.88
161,766
Aug 17, 2026
8.70
8.78
8.70
8.77
8.77
140,379
Aug 14, 2026
8.64
8.70
8.64
8.70
8.70
164,159
Aug 13, 2026
8.64
8.67
8.63
8.63
8.63
118,106
Aug 12, 2026
8.61
8.68
8.61
8.64
8.64
164,000
Aug 11, 2026
8.51
8.57
8.50
8.56
8.56
756,429
Aug 10, 2026
8.31
8.33
8.30
8.32
8.32
124,858
Aug 7, 2026
8.40
8.42
8.39
8.39
8.39
73,304
Aug 6, 2026
8.32
8.34
8.28
8.28
8.28
209,359
Aug 5, 2026
8.44
8.45
8.40
8.41
8.41
160,368
Aug 4, 2026
8.49
8.52
8.48
8.51
8.51
305,237
Aug 3, 2026
8.47
8.58
8.45
8.45
8.45
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
118,746
Jul 29, 2026
8.40
8.43
8.36
8.40
8.40
556,535
Jul 28, 2026
8.47
8.47
8.39
8.45
8.45
375,242
Jul 27, 2026
8.58
8.58
8.48
8.49
8.49
170,151
Jul 24, 2026
8.60
8.64
8.58
8.58
8.58
155,936
Jul 23, 2026
8.50
8.58
8.50
8.55
8.55
89,437
Jul 22, 2026
8.45
8.49
8.44
8.49
8.49
78,115
Jul 21, 2026
8.35
8.36
8.31
8.32
8.32
76,873
Jul 20, 2026
8.30
8.34
8.29
8.31
8.31
146,957
Jul 17, 2026
8.13
8.19
8.13
8.15
8.15
72,875
Jul 16, 2026
8.20
8.21
8.13
8.13
8.13
152,456
Jul 15, 2026
8.25
8.28
8.19
8.19
8.19
101,023
Jul 14, 2026
8.23
8.24
8.18
8.23
8.23
160,947
Jul 13, 2026
8.05
8.11
8.00
8.10
8.10
317,972
Jul 10, 2026
8.03
8.03
7.91
7.91
7.91
185,706
Jul 9, 2026
8.02
8.06
8.01
8.04
8.04
718,664
Jul 8, 2026
7.90
7.94
7.88
7.89
7.89
386,198
Jul 7, 2026
7.78
7.79
7.75
7.75
7.75
140,285
Jul 6, 2026
7.80
7.80
7.69
7.77
7.77
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
69,437
Jul 1, 2026
0.273943
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
7.74
7.85
7.68
7.85
7.85
104,958
Jun 30, 2026
8.02
8.13
8.02
8.13
7.86
580,867
Jun 29, 2026
8.10
8.10
8.03
8.04
7.77
128,311
Jun 26, 2026
8.10
8.14
8.08
8.10
7.83
123,174
Jun 25, 2026
8.06
8.06
8.02
8.03
7.76
182,280
Jun 24, 2026
8.20
8.25
8.13
8.13
7.86
256,843
Jun 23, 2026
8.19
8.24
8.15
8.16
7.89
174,885
Jun 22, 2026
8.10
8.22
8.10
8.15
7.88
149,199
Jun 19, 2026
8.10
8.12
8.08
8.10
7.83
72,004
Jun 18, 2026
8.21
8.23
8.15
8.15
7.88
182,463
Jun 17, 2026
8.29
8.29
8.22
8.22
7.94
735,109
Jun 16, 2026
8.36
8.36
8.26
8.29
8.01
337,110
Jun 15, 2026
8.54
8.60
8.47
8.47
8.18
901,336
Jun 12, 2026
8.63
8.63
8.56
8.63
8.34
444,243
Jun 11, 2026
8.68
8.72
8.63
8.72
8.43
100,403
Jun 10, 2026
8.58
8.58
8.51
8.52
8.23
168,582
Jun 9, 2026
8.70
8.71
8.65
8.69
8.40
143,997
Jun 5, 2026
8.77
8.78
8.70
8.70
8.41
107,737
Jun 4, 2026
8.72
8.78
8.72
8.77
8.47
80,769
Jun 3, 2026
8.65
8.74
8.65
8.70
8.41
131,594
Jun 2, 2026
8.60
8.65
8.55
8.55
8.26
129,723
Jun 1, 2026
8.51
8.52
8.42
8.52
8.23
160,695
May 29, 2026
8.53
8.53
8.46
8.46
8.17
135,722
May 28, 2026
8.60
8.68
8.56
8.60
8.31
181,112
May 27, 2026
8.78
8.78
8.64
8.64
8.35
110,979
May 26, 2026
8.77
8.82
8.77
8.80
8.50
185,141
May 25, 2026
8.73
8.86
8.64
8.86
8.56
253,703
May 22, 2026
8.86
8.93
8.85
8.85
8.55
88,227
May 21, 2026
8.91
8.94
8.88
8.92
8.62
194,927
May 20, 2026
9.05
9.07
9.01
9.01
8.71
98,293
May 19, 2026
9.00
9.02
8.98
9.02
8.72
128,862
May 18, 2026
8.80
8.95
8.80
8.95
8.65
186,392
May 15, 2026
8.70
8.76
8.70
8.76
8.46
220,802
May 14, 2026
8.65
8.69
8.65
8.65
8.36
53,070
May 13, 2026
8.64
8.68
8.64
8.65
8.36
179,835
May 12, 2026
8.60
8.63
8.60
8.62
8.33
74,669
May 11, 2026
8.47
8.52
8.43
8.51
8.22
224,769
May 8, 2026
8.53
8.53
8.47
8.50
8.21
157,334
May 7, 2026
8.64
8.68
8.63
8.65
8.36
243,251
May 6, 2026
8.92
8.97
8.91
8.91
8.61
183,361
May 5, 2026
8.90
8.96
8.89
8.91
8.61
144,327
May 4, 2026
8.95
8.96
8.85
8.85
8.55
132,550
May 1, 2026
8.98
9.03
8.96
9.01
8.71
161,646
Apr 30, 2026
8.84
8.88
8.81
8.85
8.55
228,330
Apr 29, 2026
8.67
8.74
8.67
8.74
8.45
95,512
Apr 28, 2026
8.65
8.65
8.61
8.61
8.32
97,356
Apr 27, 2026
8.69
8.70
8.65
8.70
8.41
118,963
Apr 24, 2026
8.67
8.70
8.64
8.65
8.36
144,906
Apr 23, 2026
8.50
8.65
8.50
8.65
8.36
197,365
Apr 22, 2026
8.43
8.45
8.39
8.39
8.11
236,772
Apr 21, 2026
8.34
8.39
8.34
8.36
8.08
168,669
Apr 20, 2026
8.40
8.43
8.32
8.39
8.11
460,505
Apr 17, 2026
8.57
8.62
8.56
8.59
8.30
198,373
Apr 16, 2026
8.50
8.51
8.47
8.48
8.19
582,478
Apr 15, 2026
8.50
8.56
8.47
8.55
8.26
204,788
Apr 14, 2026
8.74
8.74
8.66
8.67
8.38
132,835
Apr 13, 2026
8.86
8.86
8.78
8.78
8.48
222,303
Apr 10, 2026
8.70
8.70
8.64
8.67
8.38
201,435
Apr 9, 2026
8.70
8.75
8.66
8.73
8.44
162,407
Apr 8, 2026
8.70
8.73
8.60
8.65
8.36
1,379,729
Apr 7, 2026
8.84
8.95
8.83
8.89
8.59
209,357
Apr 2, 2026
8.72
8.87
8.45
8.81
8.51
2,017,036
Apr 1, 2026
9.00
9.00
8.95
8.97
8.67
652,683
Mar 31, 2026
9.10
9.12
9.03
9.04
8.74
354,449
Mar 30, 2026
9.13
9.13
9.06
9.11
8.80
597,347
Mar 27, 2026
8.94
9.00
8.94
8.99
8.69
361,934
Mar 26, 2026
8.82
8.89
8.82
8.85
8.55
460,788
Mar 25, 2026
8.77
8.84
8.77
8.78
8.48
362,035
Mar 24, 2026
8.65
8.72
8.64
8.64
8.35
469,039
Mar 23, 2026
8.74
8.76
8.60
8.76
8.46
582,667
Mar 20, 2026
8.71
8.74
8.69
8.74
8.45
446,025
Mar 19, 2026
8.60
8.69
8.58
8.59
8.30
972,522
Mar 18, 2026
8.53
8.56
8.52
8.55
8.26
1,081,881
Mar 17, 2026
8.46
8.49
8.46
8.46
8.17
249,302
Mar 16, 2026
8.45
8.52
8.44
8.48
8.19
389,074
Mar 13, 2026
8.49
8.49
8.40
8.40
8.12
390,961
Mar 12, 2026
8.29
8.37
8.29
8.36
8.08
613,654
Mar 11, 2026
8.12
8.16
8.10
8.14
7.87
689,971
Mar 10, 2026
8.49
8.49
8.11
8.15
7.88
1,755,718
Mar 9, 2026
8.66
8.95
8.50
8.87
8.57
888,843
Mar 6, 2026
8.18
8.26
8.16
8.20
7.92
1,006,240
Mar 5, 2026
8.16
8.22
8.14
8.14
7.87
520,136
Mar 4, 2026
8.27
8.30
8.13
8.15
7.88
368,263
Mar 3, 2026
8.39
8.43
8.22
8.30
8.02
547,937
Mar 2, 2026
8.50
9.17
8.20
8.28
8.00
1,110,771
Feb 27, 2026
8.00
8.00
7.94
7.95
7.68
143,736
Feb 26, 2026
8.04
8.04
7.96
8.00
7.73
262,546
Feb 25, 2026
7.98
8.06
7.95
8.06
7.79
162,668
Feb 24, 2026
7.91
7.97
7.91
7.94
7.67
196,731
Feb 23, 2026
8.00
8.05
7.86
7.86
7.60
301,549
Feb 20, 2026
7.98
8.00
7.95
8.00
7.73
379,927
Feb 19, 2026
7.85
8.00
7.85
7.93
7.66
359,742
Feb 18, 2026
7.72
7.76
7.71
7.74
7.48
200,991
Feb 17, 2026
7.84
7.88
7.83
7.85
7.59
141,339
Feb 16, 2026
7.85
7.85
7.80
7.85
7.59
145,870
Feb 13, 2026
7.79
7.79
7.73
7.75
7.49
204,199
Feb 12, 2026
7.81
7.93
7.81
7.93
7.66
362,287
Feb 11, 2026
7.66
7.68
7.63
7.67
7.41
297,424
Feb 10, 2026
7.70
7.85
7.66
7.77
7.51
480,537
Feb 9, 2026
7.66
7.87
7.59
7.62
7.36
360,955
Feb 6, 2026
7.51
7.53
7.42
7.51
7.26
699,344
Feb 5, 2026
7.58
7.70
7.55
7.65
7.39
686,566
Feb 4, 2026
7.44
7.55
7.44
7.53
7.28
797,063
Feb 3, 2026
7.33
7.37
7.27
7.32
7.07
753,827
Feb 2, 2026
7.52
7.52
7.22
7.26
7.02
556,585
Jan 30, 2026
7.40
7.54
7.33
7.37
7.12
1,610,963
Jan 29, 2026
7.32
7.66
7.31
7.35
7.10
905,270
Jan 28, 2026
7.21
7.30
7.21
7.27
7.03
538,235
Jan 27, 2026
7.19
7.19
7.14
7.19
6.95
419,784
Jan 23, 2026
7.11
7.20
7.09
7.12
6.88
347,873
Jan 22, 2026
7.07
7.16
7.07
7.14
6.90
498,511
Jan 21, 2026
7.05
7.05
6.96
6.99
6.75
191,912
Jan 20, 2026
7.01
7.05
6.96
6.99
6.75
261,813
Jan 19, 2026
7.00
7.18
6.96
6.98
6.74
419,897
Jan 16, 2026
6.98
7.01
6.94
6.97
6.74
332,053
Jan 15, 2026
7.03
7.18
6.97
7.02
6.78
984,911
Jan 14, 2026
6.89
7.14
6.87
7.14
6.90
318,081
Jan 13, 2026
6.75
6.81
6.75
6.81
6.58
113,950
Jan 12, 2026
6.80
6.87
6.77
6.80
6.57
138,248
Jan 9, 2026
6.78
6.78
6.70
6.73
6.50
177,679
Jan 8, 2026
6.65
6.69
6.63
6.67
6.45
209,297
Jan 7, 2026
6.74
6.79
6.67
6.68
6.45
157,198
Jan 6, 2026
6.92
6.97
6.82
6.85
6.62
270,632
Jan 5, 2026
6.78
6.95
6.78
6.91
6.68
423,087
Jan 2, 2026
0.093306
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
6.75
6.75
6.63
6.65
6.43
33,007
Dec 31, 2025
6.75
6.77
6.74
6.76
6.44
34,506
Dec 30, 2025
6.67
6.73
6.67
6.72
6.40
34,980
Dec 29, 2025
6.85
6.86
6.64
6.67
6.36
78,807
Dec 24, 2025
6.70
6.70
6.66
6.69
6.38
33,173
Dec 23, 2025
6.66
6.71
6.63
6.66
6.34
78,051
Dec 22, 2025
6.60
6.64
6.60
6.64
6.33
44,940
Dec 19, 2025
6.59
6.66
6.55
6.57
6.26
54,435
Dec 18, 2025
6.60
6.65
6.59
6.60
6.29
292,846
Dec 17, 2025
6.55
6.59
6.52
6.57
6.26
150,184
Dec 16, 2025
6.75
6.79
6.67
6.67
6.36
120,322
Dec 15, 2025
6.76
6.80
6.75
6.79
6.47
85,781
Dec 12, 2025
6.79
6.83
6.79
6.82
6.50
36,284
Dec 11, 2025
6.79
6.84
6.76
6.76
6.44
81,646
Dec 10, 2025
6.80
6.83
6.77
6.77
6.45
45,367
Dec 9, 2025
6.81
6.82
6.78
6.78
6.46
25,493
Dec 8, 2025
6.86
6.93
6.82
6.84
6.52
686,438
Dec 5, 2025
6.93
6.93
6.89
6.92
6.59
59,098
Dec 4, 2025
6.83
6.91
6.83
6.91
6.59
120,905
Dec 3, 2025
6.83
6.89
6.77
6.77
6.45
47,621
Dec 2, 2025
6.84
6.88
6.84
6.85
6.53
123,573
Dec 1, 2025
6.76
6.84
6.76
6.83
6.51
519,051
Nov 28, 2025
6.75
6.76
6.72
6.76
6.44
30,849
Nov 27, 2025
6.73
6.73
6.71
6.73
6.41
112,640
Nov 26, 2025
6.69
6.71
6.67
6.68
6.37
78,300
Nov 25, 2025
6.70
6.71
6.68
6.70
6.38
51,587
Nov 24, 2025
6.71
6.74
6.70
6.72
6.40
42,680
Nov 21, 2025
6.75
6.75
6.70
6.70
6.38
77,126
Nov 20, 2025
6.80
6.84
6.79
6.80
6.48
53,536
Nov 19, 2025
6.86
6.86
6.79
6.83
6.51
134,100
Nov 18, 2025
6.83
6.83
6.75
6.75
6.43
55,420
Nov 17, 2025
6.84
6.92
6.83
6.83
6.51
79,711
Nov 14, 2025
6.74
6.81
6.73
6.78
6.46
91,130
Nov 13, 2025
6.82
6.82
6.77
6.80
6.48
70,949
Nov 12, 2025
6.82
6.87
6.82
6.85
6.53
94,482
Nov 11, 2025
6.75
6.78
6.73
6.78
6.46
36,887
Nov 10, 2025
6.65
6.72
6.65
6.72
6.40
120,579
Nov 7, 2025
6.58
6.63
6.58
6.60
6.29
47,622
Nov 6, 2025
6.56
6.60
6.56
6.56
6.25
25,198
