Skip to main content
VanEck Global Clean Energy ETF (ASX:CLNE)
Australia flag Australia · Delayed Price · Currency is AUD
9.37
+0.09 (0.97%)
At close: Apr 28, 2026

ASX:CLNE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.369.439.369.379.370.97%15,610
Apr 27, 20269.309.309.229.289.28-0.54%33,577
Apr 24, 20269.249.349.249.339.332.64%31,763
Apr 23, 20268.959.118.959.099.090.72%13,277
Apr 22, 20269.039.038.989.039.03-0.06%28,897
Apr 21, 20268.969.048.969.039.032.27%20,596
Apr 20, 20268.858.858.778.838.83-1.34%35,830
Apr 17, 20269.049.048.938.958.95-1.21%17,582
Apr 16, 20269.089.169.029.069.06-0.33%30,479
Apr 15, 20269.089.139.089.099.091.11%53,266
Apr 14, 20268.889.018.888.998.992.04%42,253
Apr 13, 20268.918.918.808.818.810.11%14,216
Apr 10, 20268.848.998.798.808.800.11%55,737
Apr 9, 20268.958.958.578.798.79-0.11%100,254
Apr 8, 20268.819.008.808.808.800.23%54,663
Apr 7, 20268.768.918.768.788.780.23%10,153
Apr 2, 20268.998.998.768.768.76-1.79%34,267
Apr 1, 20268.648.928.648.928.923.72%50,169
Mar 31, 20268.708.708.568.608.60-0.81%8,591
Mar 30, 20268.688.688.588.678.67-1.48%24,112
Mar 27, 20268.808.858.758.808.80-0.11%14,815
Mar 26, 20268.858.938.818.818.810.23%22,321
Mar 25, 20268.628.798.628.798.793.90%23,556
Mar 24, 20268.728.728.438.468.46-0.24%25,710
Mar 23, 20268.658.658.468.488.48-2.86%21,379
Mar 20, 20268.678.758.658.738.731.51%35,066
Mar 19, 20268.738.738.578.608.60-1.38%62,306
Mar 18, 20268.468.728.468.728.722.23%29,286
Mar 17, 20268.598.618.498.538.53-0.35%9,989
Mar 16, 20268.448.618.438.568.560.94%24,498
Mar 13, 20268.348.498.348.488.482.54%9,158
Mar 12, 20268.388.388.248.278.27-0.96%17,351
Mar 11, 20268.408.408.338.358.350.24%8,364
Mar 10, 20268.208.378.158.338.334.39%20,291
Mar 9, 20268.178.247.957.987.98-5.45%20,535
Mar 6, 20268.458.458.358.448.44-0.12%7,414
Mar 5, 20268.338.497.908.458.451.93%13,865
Mar 4, 20268.498.498.278.298.29-1.54%12,154
Mar 3, 20268.428.528.428.428.421.45%6,884
Mar 2, 20268.498.498.248.308.30-2.12%20,508
Feb 27, 20268.678.678.478.488.48-2.42%13,220
Feb 26, 20268.618.698.608.698.690.93%15,907
Feb 25, 20268.628.698.618.618.610.23%11,840
Feb 24, 20268.558.658.558.598.590.59%19,357
Feb 23, 20268.608.628.508.548.54-0.58%10,837
Feb 20, 20268.678.678.558.598.59-1.26%11,505
Feb 19, 20268.638.788.638.708.700.93%33,386
Feb 18, 20268.478.658.478.628.622.74%18,916
Feb 17, 20268.428.458.398.398.39-0.24%16,117
Feb 16, 20268.458.488.378.418.410.48%15,484
Feb 13, 20268.468.468.358.378.37-2.33%8,025
Feb 12, 20268.578.598.538.578.57-0.12%14,741
Feb 11, 20268.648.648.568.588.58-0.46%33,572
Feb 10, 20268.568.628.568.628.621.41%10,550
Feb 9, 20268.608.638.508.508.500.77%14,119
Feb 6, 20268.578.578.388.448.44-2.15%24,897
Feb 5, 20268.708.778.608.628.62-0.23%15,710
Feb 4, 20268.468.648.468.648.643.60%16,754
Feb 3, 20268.378.458.338.348.340.48%90,624
Feb 2, 20268.358.458.308.308.30-1.54%23,579
Jan 30, 20268.558.558.428.438.43-1.52%10,346
Jan 29, 20268.618.728.568.568.56-0.23%18,726
Jan 28, 20268.518.598.518.588.580.82%17,388
Jan 27, 20268.518.518.468.518.51-20,476
Jan 23, 20268.468.598.468.518.511.43%13,683
Jan 22, 20268.358.428.358.398.390.36%20,366
Jan 21, 20268.408.428.318.368.36-0.36%15,061
Jan 20, 20268.448.458.368.398.39-0.24%6,137
Jan 19, 20268.428.508.368.418.410.12%30,189
Jan 16, 20268.368.408.348.408.400.48%12,535
Jan 15, 20268.518.518.348.368.36-1.65%27,791
Jan 14, 20268.458.568.448.508.501.07%37,296
Jan 13, 20268.328.428.328.418.412.19%106,330
Jan 12, 20268.208.298.208.238.230.37%11,093
Jan 9, 20268.138.208.138.208.200.86%10,233
Jan 8, 20268.158.158.118.138.13-0.25%10,667
Jan 7, 20268.168.238.158.158.15-14,087
Jan 6, 20268.188.238.128.158.15-0.37%8,768
Jan 5, 20268.008.288.008.188.183.41%26,516
Jan 2, 20267.827.917.827.917.911.15%8,149
Dec 31, 20257.877.877.827.827.82-0.64%5,795
Dec 30, 20257.947.957.857.877.87-0.38%11,194
Dec 29, 20257.937.937.887.907.900.38%2,786
Dec 24, 20257.987.987.877.877.87-1.01%6,080
Dec 23, 20258.008.007.957.957.95-15,582
Dec 22, 20257.928.017.927.957.951.27%12,006
Dec 19, 20257.737.867.737.857.851.55%1,880
Dec 18, 20257.927.927.737.737.73-1.53%14,862
Dec 17, 20257.827.867.797.857.850.38%11,439
Dec 16, 20257.907.907.807.827.82-1.39%10,146
Dec 15, 20258.058.057.857.937.93-1.37%4,127
Dec 12, 20257.938.057.938.048.042.16%10,204
Dec 11, 20257.887.917.877.877.87-19,136
Dec 10, 20257.907.917.837.877.870.38%10,500
Dec 9, 20257.947.947.847.847.84-1.63%7,246
Dec 8, 20258.028.027.947.977.97-0.75%1,419
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