Skip to main content
logo
Carnegie Clean Energy Limited (ASX:CCE)
Australia flag Australia · Delayed Price · Currency is AUD
0.1900
+0.0100 (5.56%)
Sep 18, 2026, 4:10 PM AEST

Carnegie Clean Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20260.190.190.180.190.195.56%131,291
Sep 17, 20260.190.190.180.180.182.86%50,390
Sep 16, 20260.200.210.180.180.18-10.26%327,201
Sep 15, 20260.190.200.190.200.208.33%130,397
Sep 14, 20260.190.190.180.180.182.86%107,586
Sep 11, 20260.190.190.180.180.18-7.89%259,451
Sep 10, 20260.190.190.190.190.192.70%122,183
Sep 9, 20260.200.200.190.190.19-2.63%49,539
Sep 8, 20260.180.200.180.190.195.56%207,480
Sep 7, 20260.210.210.180.180.18-10.00%397,161
Sep 4, 20260.210.220.200.200.20-153,130
Sep 3, 20260.200.210.190.200.20-345,492
Sep 2, 20260.230.230.200.200.20-6.98%398,184
Sep 1, 20260.250.260.210.220.22-14.00%848,834
Aug 31, 20260.220.260.220.250.2519.05%2,053,306
Aug 28, 20260.190.230.170.210.2116.67%1,820,440
Aug 27, 20260.190.190.180.180.18-2.70%38,699
Aug 26, 20260.190.200.190.190.19-5.13%413,114
Aug 25, 20260.180.200.180.200.2011.43%833,714
Aug 24, 20260.170.180.170.180.182.94%252,284
Aug 21, 20260.180.180.170.170.17-5.56%443,423
Aug 20, 20260.170.180.170.180.189.09%487,825
Aug 19, 20260.170.170.160.170.17-136,209
Aug 18, 20260.160.170.160.170.176.45%218,272
Aug 17, 20260.160.170.160.160.16-6.06%426,491
Aug 14, 20260.180.180.160.170.17-5.71%876,926
Aug 13, 20260.180.190.180.180.18-2.78%603,869
Aug 12, 20260.190.190.180.180.18-2.70%279,767
Aug 11, 20260.190.200.190.190.19-135,175
Aug 10, 20260.200.210.190.190.19-2.63%365,011
Aug 7, 20260.200.200.190.190.19-2.56%293,803
Aug 6, 20260.180.200.180.200.2011.43%887,021
Aug 5, 20260.190.190.180.180.18-2.78%264,685
Aug 4, 20260.180.200.180.180.18-901,991
Aug 3, 20260.190.200.180.180.18-5.26%1,900,079
Jul 31, 20260.210.220.190.190.19-5.00%1,201,480
Jul 30, 20260.220.220.200.200.20-9.09%909,370
Jul 29, 20260.240.240.210.220.22-8.33%1,122,454
Jul 28, 20260.330.330.230.240.24-28.36%3,306,671
Jul 27, 20260.360.370.330.340.34-4.29%2,576,081
Jul 24, 20260.300.350.300.350.3522.81%4,594,617
Jul 23, 20260.260.300.260.290.2916.33%4,991,129
Jul 22, 20260.200.250.200.250.2522.50%1,788,398
Jul 20, 20260.230.230.200.200.20-11.11%364,616
Jul 17, 20260.210.230.210.230.239.76%766,160
Jul 16, 20260.200.210.200.210.212.50%85,476
Jul 15, 20260.230.230.200.200.20-13.04%447,029
Jul 14, 20260.240.240.220.230.23-2.13%470,809
Jul 13, 20260.240.250.230.240.242.17%1,433,713
Jul 10, 20260.220.250.220.230.2312.20%2,207,914