Skip to main content
VanEck Global Clean Energy ETF (ASX:CLNE)
Australia flag Australia · Delayed Price · Currency is AUD
8.03
+0.09 (1.13%)
At close: Dec 5, 2025

ASX:CLNE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20257.978.057.978.038.031.13%5,423
Dec 4, 20257.937.947.877.947.940.13%45,248
Dec 3, 20257.927.997.927.937.931.02%5,090
Dec 2, 20257.977.987.857.857.85-1.63%1,570
Dec 1, 20258.028.167.957.987.980.50%18,775
Nov 28, 20257.948.017.917.947.94-73,337
Nov 27, 20257.988.137.947.947.94-9,368
Nov 26, 20257.937.967.937.947.941.15%14,123
Nov 25, 20257.797.877.797.857.850.90%12,985
Nov 24, 20257.777.867.777.787.780.26%27,868
Nov 21, 20257.897.897.747.767.76-3.00%120,367
Nov 20, 20258.008.088.008.008.001.39%33,800
Nov 19, 20257.927.927.887.897.89-1.13%5,919
Nov 18, 20258.078.077.977.987.98-1.12%22,501
Nov 17, 20258.098.098.028.078.070.75%18,892
Nov 14, 20258.168.167.988.018.01-4.53%23,989
Nov 13, 20258.358.408.338.398.390.60%21,278
Nov 12, 20258.558.558.348.348.34-2.00%20,032
Nov 11, 20258.538.558.508.518.511.07%60,712
Nov 10, 20258.308.478.308.428.420.12%22,737
Nov 7, 20258.478.498.408.418.41-0.59%35,867
Nov 6, 20258.308.538.308.468.463.80%21,170
Nov 5, 20258.238.238.118.158.15-1.45%14,528
Nov 4, 20258.258.308.258.278.270.85%24,767
Nov 3, 20258.168.258.168.208.200.99%5,050
Oct 31, 20258.168.178.128.128.12-1.22%6,014
Oct 30, 20258.258.268.208.228.220.49%12,589
Oct 29, 20258.208.258.168.188.180.74%21,421
Oct 28, 20258.138.218.098.128.12-0.98%30,767
Oct 27, 20258.168.218.168.208.201.61%56,025
Oct 24, 20258.058.088.058.078.071.77%10,244
Oct 23, 20258.008.007.847.937.93-1.37%12,889
Oct 22, 20258.428.428.018.048.04-1.83%15,890
Oct 21, 20258.248.248.118.198.190.12%33,529
Oct 20, 20258.318.318.168.188.18-0.97%17,579
Oct 17, 20258.428.428.258.268.26-1.90%13,521
Oct 16, 20258.308.428.308.428.422.43%21,868
Oct 15, 20258.238.268.208.228.220.74%11,750
Oct 14, 20258.088.178.088.168.164.62%27,407
Oct 13, 20257.867.867.747.807.80-0.26%12,957
Oct 10, 20257.847.867.827.827.820.90%22,016
Oct 9, 20257.787.787.727.757.750.39%29,385
Oct 8, 20257.727.737.697.727.72-0.26%5,934
Oct 7, 20257.687.777.687.747.740.65%38,708
Oct 6, 20257.667.747.667.697.691.45%16,537
Oct 3, 20257.597.607.557.587.580.26%10,236
Oct 2, 20257.267.577.267.567.564.28%16,726
Oct 1, 20257.197.257.187.257.251.97%9,018
Sep 30, 20257.157.157.117.117.11-0.28%35,580
Sep 29, 20257.177.177.127.137.130.14%6,709
Sep 26, 20257.107.167.107.127.120.56%23,230
Sep 25, 20257.137.137.067.087.080.57%29,307
Sep 24, 20257.267.267.047.047.04-2.49%29,688
Sep 23, 20257.187.257.127.227.222.41%22,268
Sep 22, 20257.097.127.057.057.050.14%4,351
Sep 19, 20257.007.087.007.047.041.00%21,210
Sep 18, 20256.897.016.896.976.971.60%53,099
Sep 17, 20256.836.986.836.866.861.18%5,999
Sep 16, 20256.826.826.766.786.780.59%15,855
Sep 15, 20256.776.816.726.746.74-0.30%8,914
Sep 12, 20256.886.886.756.766.76-1.02%22,727
Sep 11, 20256.766.836.766.836.831.04%46,051
Sep 10, 20256.766.786.766.766.76-13,928
Sep 9, 20256.866.866.766.766.76-1.46%9,476
Sep 8, 20256.866.906.856.866.861.18%17,512
Sep 5, 20256.776.806.766.786.781.04%9,065
Sep 4, 20256.716.716.686.716.710.45%14,376
Sep 3, 20256.816.816.676.686.68-1.04%5,078
Sep 2, 20256.876.876.756.756.75-0.59%13,301
Sep 1, 20256.826.826.736.796.79-0.44%19,737
Aug 29, 20256.826.856.806.826.820.89%7,447
Aug 28, 20256.766.776.756.766.76-9,527
Aug 27, 20256.786.806.746.766.76-0.29%11,431
Aug 26, 20256.916.916.756.786.78-1.74%18,894
Aug 25, 20256.886.926.876.906.902.53%20,494
Aug 22, 20256.806.806.706.736.73-0.30%16,386
Aug 21, 20256.736.816.736.756.750.30%9,688
Aug 20, 20256.806.806.736.736.73-0.59%25,012
Aug 19, 20256.756.806.756.776.773.20%39,224
Aug 18, 20256.456.586.456.566.562.66%35,552
Aug 15, 20256.386.416.346.396.390.16%18,190
Aug 14, 20256.416.416.346.386.380.47%34,253
Aug 13, 20256.316.386.316.356.350.79%20,541
Aug 12, 20256.386.386.286.306.30-1.87%15,428
Aug 11, 20256.386.436.326.426.42-0.16%104,786
Aug 8, 20256.476.476.426.436.43-0.16%12,501
Aug 7, 20256.446.456.406.446.44-0.46%1,889
Aug 6, 20256.406.476.406.476.47-0.46%839
Aug 5, 20256.506.516.476.506.500.78%8,312
Aug 4, 20256.496.496.426.456.45-0.62%7,306
Aug 1, 20256.586.586.456.496.490.31%4,483
Jul 31, 20256.596.596.476.476.47-0.77%5,300
Jul 30, 20256.736.736.496.526.52-0.46%4,033
Jul 29, 20256.596.596.546.556.55-1.21%18,353
Jul 28, 20256.676.676.606.636.631.22%14,094
Jul 25, 20256.556.556.516.556.550.61%4,375
Jul 24, 20256.646.646.516.516.51-0.61%2,602
Jul 23, 20256.556.586.556.556.551.39%5,281
Jul 22, 20256.456.476.436.466.460.62%15,787
Jul 21, 20256.366.426.356.426.421.74%14,636