BetaShares Global Energy Companies ETF - Currency Hedged (FUEL.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 6.78 | 6.79 | 6.76 | 6.76 | 6.76 | 166,642 |
| 30 Apr 2024 | 6.95 | 6.95 | 6.92 | 6.92 | 6.92 | 50,715 |
| 29 Apr 2024 | 6.92 | 6.96 | 6.92 | 6.95 | 6.95 | 64,112 |
| 26 Apr 2024 | 6.95 | 6.98 | 6.95 | 6.96 | 6.96 | 80,858 |
| 24 Apr 2024 | 6.95 | 6.96 | 6.91 | 6.95 | 6.95 | 30,689 |
| 23 Apr 2024 | 6.94 | 6.95 | 6.91 | 6.94 | 6.94 | 57,233 |
| 22 Apr 2024 | 6.85 | 6.95 | 6.85 | 6.95 | 6.95 | 259,428 |
| 19 Apr 2024 | 6.80 | 6.84 | 6.76 | 6.80 | 6.80 | 276,325 |
| 18 Apr 2024 | 6.82 | 6.83 | 6.79 | 6.83 | 6.83 | 115,055 |
| 17 Apr 2024 | 6.85 | 6.85 | 6.80 | 6.82 | 6.82 | 140,176 |
| 16 Apr 2024 | 6.92 | 6.92 | 6.85 | 6.86 | 6.86 | 136,352 |
| 15 Apr 2024 | 6.98 | 7.00 | 6.94 | 6.97 | 6.97 | 213,052 |
| 12 Apr 2024 | 7.03 | 7.03 | 6.99 | 7.03 | 7.03 | 50,458 |
| 11 Apr 2024 | 7.02 | 7.05 | 6.99 | 7.04 | 7.04 | 63,709 |
| 10 Apr 2024 | 7.00 | 7.01 | 6.97 | 7.01 | 7.01 | 93,859 |
| 09 Apr 2024 | 6.95 | 7.00 | 6.95 | 6.99 | 6.99 | 206,619 |
| 08 Apr 2024 | 6.95 | 6.98 | 6.94 | 6.95 | 6.95 | 43,485 |
| 05 Apr 2024 | 6.92 | 6.95 | 6.91 | 6.91 | 6.91 | 481,107 |
| 04 Apr 2024 | 6.95 | 6.97 | 6.93 | 6.97 | 6.97 | 207,365 |
| 03 Apr 2024 | 6.89 | 6.93 | 6.88 | 6.91 | 6.91 | 119,967 |
| 02 Apr 2024 | 6.76 | 6.82 | 6.76 | 6.79 | 6.79 | 73,071 |
| 28 Mar 2024 | 6.67 | 6.70 | 6.66 | 6.66 | 6.66 | 394,989 |
| 27 Mar 2024 | 6.67 | 6.68 | 6.61 | 6.67 | 6.67 | 50,431 |
| 26 Mar 2024 | 6.67 | 6.72 | 6.67 | 6.71 | 6.71 | 39,817 |
| 25 Mar 2024 | 6.62 | 6.65 | 6.62 | 6.63 | 6.63 | 19,822 |
| 22 Mar 2024 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | 297,617 |
| 21 Mar 2024 | 6.64 | 6.66 | 6.61 | 6.64 | 6.64 | 203,681 |
| 20 Mar 2024 | 6.61 | 6.64 | 6.60 | 6.64 | 6.64 | 195,022 |
| 19 Mar 2024 | 6.60 | 6.60 | 6.55 | 6.58 | 6.58 | 52,049 |
| 18 Mar 2024 | 6.53 | 6.59 | 6.53 | 6.58 | 6.58 | 122,949 |
| 15 Mar 2024 | 6.52 | 6.56 | 6.52 | 6.56 | 6.56 | 293,881 |
| 14 Mar 2024 | 6.49 | 6.52 | 6.47 | 6.48 | 6.48 | 633,588 |
| 13 Mar 2024 | 6.39 | 6.40 | 6.38 | 6.39 | 6.39 | 68,844 |
| 12 Mar 2024 | 6.37 | 6.39 | 6.37 | 6.39 | 6.39 | 28,108 |
| 11 Mar 2024 | 6.31 | 6.34 | 6.31 | 6.32 | 6.32 | 18,189 |
| 08 Mar 2024 | 6.35 | 6.37 | 6.34 | 6.35 | 6.35 | 76,206 |
| 07 Mar 2024 | 6.31 | 6.33 | 6.30 | 6.30 | 6.30 | 26,956 |
| 06 Mar 2024 | 6.30 | 6.30 | 6.26 | 6.27 | 6.27 | 21,007 |
| 05 Mar 2024 | 6.28 | 6.28 | 6.23 | 6.23 | 6.23 | 36,112 |
| 04 Mar 2024 | 6.28 | 6.32 | 6.28 | 6.29 | 6.29 | 111,214 |
| 01 Mar 2024 | 6.24 | 6.25 | 6.21 | 6.25 | 6.25 | 63,156 |
| 29 Feb 2024 | 6.22 | 6.22 | 6.18 | 6.22 | 6.22 | 52,586 |
| 28 Feb 2024 | 6.24 | 6.24 | 6.21 | 6.24 | 6.24 | 97,755 |
| 27 Feb 2024 | 6.20 | 6.24 | 6.20 | 6.23 | 6.23 | 49,693 |
| 26 Feb 2024 | 6.25 | 6.25 | 6.20 | 6.22 | 6.22 | 13,946 |
| 23 Feb 2024 | 6.28 | 6.28 | 6.23 | 6.26 | 6.26 | 58,502 |
| 22 Feb 2024 | 6.25 | 6.26 | 6.24 | 6.24 | 6.24 | 112,499 |
| 21 Feb 2024 | 6.21 | 6.21 | 6.15 | 6.18 | 6.18 | 135,840 |
| 20 Feb 2024 | 6.20 | 6.24 | 6.20 | 6.22 | 6.22 | 199,308 |
| 19 Feb 2024 | 6.24 | 6.24 | 6.20 | 6.20 | 6.20 | 68,611 |
| 16 Feb 2024 | 6.21 | 6.22 | 6.19 | 6.22 | 6.22 | 34,787 |
| 15 Feb 2024 | 6.09 | 6.11 | 6.07 | 6.10 | 6.10 | 17,787 |
| 14 Feb 2024 | 6.11 | 6.11 | 6.06 | 6.09 | 6.09 | 967,160 |
| 13 Feb 2024 | 6.14 | 6.17 | 6.14 | 6.17 | 6.17 | 83,408 |
| 12 Feb 2024 | 6.13 | 6.14 | 6.09 | 6.13 | 6.13 | 28,329 |
| 09 Feb 2024 | 6.15 | 6.29 | 6.14 | 6.16 | 6.16 | 599,433 |
| 08 Feb 2024 | 6.09 | 6.14 | 6.09 | 6.14 | 6.14 | 662,788 |
| 07 Feb 2024 | 6.10 | 6.15 | 6.10 | 6.13 | 6.13 | 263,978 |
| 06 Feb 2024 | 6.05 | 6.08 | 6.05 | 6.07 | 6.07 | 13,986 |
| 05 Feb 2024 | 6.12 | 6.12 | 6.07 | 6.10 | 6.10 | 276,049 |
| 02 Feb 2024 | 6.14 | 6.15 | 6.13 | 6.14 | 6.14 | 28,434 |
| 01 Feb 2024 | 6.12 | 6.14 | 6.10 | 6.14 | 6.14 | 173,026 |
| 31 Jan 2024 | 6.25 | 6.26 | 6.22 | 6.24 | 6.24 | 197,989 |
| 30 Jan 2024 | 6.18 | 6.29 | 6.16 | 6.29 | 6.29 | 46,926 |
| 29 Jan 2024 | 6.16 | 6.21 | 6.15 | 6.20 | 6.20 | 698,181 |
| 25 Jan 2024 | 6.04 | 6.04 | 6.00 | 6.01 | 6.01 | 29,954 |
| 24 Jan 2024 | 5.95 | 5.98 | 5.94 | 5.94 | 5.94 | 12,393 |
| 23 Jan 2024 | 5.91 | 5.94 | 5.91 | 5.93 | 5.93 | 25,004 |
| 22 Jan 2024 | 5.90 | 5.91 | 5.88 | 5.88 | 5.88 | 69,338 |
| 19 Jan 2024 | 5.93 | 5.93 | 5.89 | 5.92 | 5.92 | 90,931 |
| 18 Jan 2024 | 5.95 | 5.95 | 5.91 | 5.91 | 5.91 | 30,701 |
| 17 Jan 2024 | 6.02 | 6.02 | 5.97 | 5.99 | 5.99 | 49,613 |
| 16 Jan 2024 | 6.13 | 6.14 | 6.08 | 6.09 | 6.09 | 52,334 |
| 15 Jan 2024 | 6.14 | 6.15 | 6.10 | 6.11 | 6.11 | 43,010 |
| 12 Jan 2024 | 6.07 | 6.10 | 6.07 | 6.10 | 6.10 | 100,566 |
| 11 Jan 2024 | 6.07 | 6.07 | 6.04 | 6.06 | 6.06 | 27,949 |
| 10 Jan 2024 | 6.12 | 6.12 | 6.09 | 6.12 | 6.12 | 37,203 |
| 09 Jan 2024 | 6.19 | 6.19 | 6.17 | 6.17 | 6.17 | 10,146 |
| 08 Jan 2024 | 6.28 | 6.28 | 6.21 | 6.21 | 6.21 | 765,964 |
| 05 Jan 2024 | 6.29 | 6.29 | 6.25 | 6.27 | 6.27 | 53,298 |
| 04 Jan 2024 | 6.33 | 6.36 | 6.31 | 6.35 | 6.35 | 41,091 |
| 03 Jan 2024 | 6.24 | 6.26 | 6.23 | 6.26 | 6.26 | 3,186,150 |
| 02 Jan 2024 | 6.30 | 6.30 | 5.99 | 6.23 | 6.23 | 33,895 |
| 02 Jan 2024 | 0.122497 Dividend | |||||
| 29 Dec 2023 | 6.35 | 6.38 | 6.31 | 6.32 | 6.20 | 62,095 |
| 28 Dec 2023 | 6.43 | 6.44 | 6.42 | 6.43 | 6.31 | 20,012 |
| 27 Dec 2023 | 6.45 | 6.46 | 6.41 | 6.46 | 6.33 | 678,500 |
| 22 Dec 2023 | 6.31 | 6.37 | 6.31 | 6.37 | 6.25 | 59,025 |
| 21 Dec 2023 | 6.35 | 6.35 | 6.29 | 6.32 | 6.20 | 51,790 |
| 20 Dec 2023 | 6.36 | 6.37 | 6.31 | 6.31 | 6.19 | 250,735 |
| 19 Dec 2023 | 6.32 | 6.34 | 6.29 | 6.34 | 6.22 | 403,402 |
| 18 Dec 2023 | 6.23 | 6.32 | 6.23 | 6.32 | 6.20 | 606,844 |
| 15 Dec 2023 | 6.29 | 6.31 | 6.26 | 6.30 | 6.18 | 28,569 |
| 14 Dec 2023 | 6.13 | 6.17 | 6.13 | 6.15 | 6.03 | 34,595 |
| 13 Dec 2023 | 6.10 | 6.10 | 6.05 | 6.08 | 5.96 | 429,566 |
| 12 Dec 2023 | 6.18 | 6.18 | 6.14 | 6.16 | 6.04 | 26,635 |
| 11 Dec 2023 | 6.17 | 6.20 | 6.14 | 6.20 | 6.08 | 103,254 |
| 08 Dec 2023 | 6.09 | 6.12 | 6.04 | 6.12 | 6.00 | 310,749 |
| 07 Dec 2023 | 6.10 | 6.11 | 6.08 | 6.11 | 5.99 | 476,064 |
| 06 Dec 2023 | 6.22 | 6.23 | 6.19 | 6.20 | 6.08 | 37,047 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.