Carnegie Clean Energy Limited (ASX:CCE)
Australia · Delayed Price · Currency is AUD 0.0860
-0.0010 (-1.15%)
Oct 17, 2025, 4:10 PM AEST
Carnegie Clean Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -1.15% | 16,137 |
| Oct 16, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -3.33% | 130,978 |
| Oct 15, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 12.50% | 295,452 |
| Oct 14, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 444,290 |
| Oct 13, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -13.98% | 1,547,483 |
| Oct 10, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.09% | 290,113 |
| Oct 9, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -8.00% | 809,102 |
| Oct 8, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -13.04% | 84,879 |
| Oct 7, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 315,301 |
| Oct 6, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 113,341 |
| Oct 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 6,518 |
| Oct 3, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 150,112 |
| Oct 2, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 149,794 |
| Oct 1, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 117,084 |
| Sep 30, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 706,102 |
| Sep 29, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 118,814 |
| Sep 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 52,136 |
| Sep 26, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 4.55% | 774,338 |
| Sep 25, 2025 | 0.11 | 0.13 | 0.11 | 0.11 | 0.11 | 4.76% | 1,984,521 |
| Sep 24, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | - | 227,007 |
| Sep 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 512,038 |
| Sep 22, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -12.50% | 589,874 |
| Sep 19, 2025 | 0.17 | 0.17 | 0.12 | 0.12 | 0.12 | -36.84% | 3,554,069 |
| Sep 18, 2025 | 0.14 | 0.19 | 0.14 | 0.19 | 0.19 | 80.95% | 8,494,389 |
| Sep 17, 2025 | 0.09 | 0.15 | 0.09 | 0.11 | 0.11 | 38.16% | 7,782,293 |
| Sep 16, 2025 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 28.81% | 3,557,728 |
| Sep 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.67% | 46,760 |
| Sep 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 5,989 |
| Sep 12, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 723,838 |
| Sep 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.69% | 237,155 |
| Sep 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 61,314 |
| Sep 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.72% | 96,897 |
| Sep 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10,607 |
| Sep 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.75% | 9,863 |
| Sep 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 357,202 |
| Sep 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.72% | 90,524 |
| Sep 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 14,946 |
| Sep 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.69% | 248,623 |
| Sep 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.72% | 287,873 |
| Aug 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.69% | 267,648 |
| Aug 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.72% | 54,543 |
| Aug 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 91,573 |
| Aug 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.69% | 39,906 |
| Aug 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 88,504 |
| Aug 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 201,095 |
| Aug 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 303,845 |
| Aug 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.72% | 189,139 |
| Aug 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.33% | 270,144 |
| Aug 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.69% | 211,001 |
| Aug 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 141,199 |