VanEck Global Clean Energy ETF (ASX:CLNE)
Australia · Delayed Price · Currency is AUD 8.48
-0.21 (-2.42%)
At close: Feb 27, 2026
ASX:CLNE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 8.67 | 8.67 | 8.47 | 8.48 | 8.48 | -2.42% | 13,220 |
| Feb 26, 2026 | 8.61 | 8.69 | 8.60 | 8.69 | 8.69 | 0.93% | 15,907 |
| Feb 25, 2026 | 8.62 | 8.69 | 8.61 | 8.61 | 8.61 | 0.23% | 11,840 |
| Feb 24, 2026 | 8.55 | 8.65 | 8.55 | 8.59 | 8.59 | 0.59% | 19,357 |
| Feb 23, 2026 | 8.60 | 8.62 | 8.50 | 8.54 | 8.54 | -0.58% | 10,837 |
| Feb 20, 2026 | 8.67 | 8.67 | 8.55 | 8.59 | 8.59 | -1.26% | 11,505 |
| Feb 19, 2026 | 8.63 | 8.78 | 8.63 | 8.70 | 8.70 | 0.93% | 33,386 |
| Feb 18, 2026 | 8.47 | 8.65 | 8.47 | 8.62 | 8.62 | 2.74% | 18,916 |
| Feb 17, 2026 | 8.42 | 8.45 | 8.39 | 8.39 | 8.39 | -0.24% | 16,117 |
| Feb 16, 2026 | 8.45 | 8.48 | 8.37 | 8.41 | 8.41 | 0.48% | 15,484 |
| Feb 13, 2026 | 8.46 | 8.46 | 8.35 | 8.37 | 8.37 | -2.33% | 8,025 |
| Feb 12, 2026 | 8.57 | 8.59 | 8.53 | 8.57 | 8.57 | -0.12% | 14,741 |
| Feb 11, 2026 | 8.64 | 8.64 | 8.56 | 8.58 | 8.58 | -0.46% | 33,572 |
| Feb 10, 2026 | 8.56 | 8.62 | 8.56 | 8.62 | 8.62 | 1.41% | 10,550 |
| Feb 9, 2026 | 8.60 | 8.63 | 8.50 | 8.50 | 8.50 | 0.77% | 14,119 |
| Feb 6, 2026 | 8.57 | 8.57 | 8.38 | 8.44 | 8.44 | -2.15% | 24,897 |
| Feb 5, 2026 | 8.70 | 8.77 | 8.60 | 8.62 | 8.62 | -0.23% | 15,710 |
| Feb 4, 2026 | 8.46 | 8.64 | 8.46 | 8.64 | 8.64 | 3.60% | 16,754 |
| Feb 3, 2026 | 8.37 | 8.45 | 8.33 | 8.34 | 8.34 | 0.48% | 90,624 |
| Feb 2, 2026 | 8.35 | 8.45 | 8.30 | 8.30 | 8.30 | -1.54% | 23,579 |
| Jan 30, 2026 | 8.55 | 8.55 | 8.42 | 8.43 | 8.43 | -1.52% | 10,346 |
| Jan 29, 2026 | 8.61 | 8.72 | 8.56 | 8.56 | 8.56 | -0.23% | 18,726 |
| Jan 28, 2026 | 8.51 | 8.59 | 8.51 | 8.58 | 8.58 | 0.82% | 17,388 |
| Jan 27, 2026 | 8.51 | 8.51 | 8.46 | 8.51 | 8.51 | - | 20,476 |
| Jan 23, 2026 | 8.46 | 8.59 | 8.46 | 8.51 | 8.51 | 1.43% | 13,683 |
| Jan 22, 2026 | 8.35 | 8.42 | 8.35 | 8.39 | 8.39 | 0.36% | 20,366 |
| Jan 21, 2026 | 8.40 | 8.42 | 8.31 | 8.36 | 8.36 | -0.36% | 15,061 |
| Jan 20, 2026 | 8.44 | 8.45 | 8.36 | 8.39 | 8.39 | -0.24% | 6,137 |
| Jan 19, 2026 | 8.42 | 8.50 | 8.36 | 8.41 | 8.41 | 0.12% | 30,189 |
| Jan 16, 2026 | 8.36 | 8.40 | 8.34 | 8.40 | 8.40 | 0.48% | 12,535 |
| Jan 15, 2026 | 8.51 | 8.51 | 8.34 | 8.36 | 8.36 | -1.65% | 27,791 |
| Jan 14, 2026 | 8.45 | 8.56 | 8.44 | 8.50 | 8.50 | 1.07% | 37,296 |
| Jan 13, 2026 | 8.32 | 8.42 | 8.32 | 8.41 | 8.41 | 2.19% | 106,330 |
| Jan 12, 2026 | 8.20 | 8.29 | 8.20 | 8.23 | 8.23 | 0.37% | 11,093 |
| Jan 9, 2026 | 8.13 | 8.20 | 8.13 | 8.20 | 8.20 | 0.86% | 10,233 |
| Jan 8, 2026 | 8.15 | 8.15 | 8.11 | 8.13 | 8.13 | -0.25% | 10,667 |
| Jan 7, 2026 | 8.16 | 8.23 | 8.15 | 8.15 | 8.15 | - | 14,087 |
| Jan 6, 2026 | 8.18 | 8.23 | 8.12 | 8.15 | 8.15 | -0.37% | 8,768 |
| Jan 5, 2026 | 8.00 | 8.28 | 8.00 | 8.18 | 8.18 | 3.41% | 26,516 |
| Jan 2, 2026 | 7.82 | 7.91 | 7.82 | 7.91 | 7.91 | 1.15% | 8,149 |
| Dec 31, 2025 | 7.87 | 7.87 | 7.82 | 7.82 | 7.82 | -0.64% | 5,795 |
| Dec 30, 2025 | 7.94 | 7.95 | 7.85 | 7.87 | 7.87 | -0.38% | 11,194 |
| Dec 29, 2025 | 7.93 | 7.93 | 7.88 | 7.90 | 7.90 | 0.38% | 2,786 |
| Dec 24, 2025 | 7.98 | 7.98 | 7.87 | 7.87 | 7.87 | -1.01% | 6,080 |
| Dec 23, 2025 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | - | 15,582 |
| Dec 22, 2025 | 7.92 | 8.01 | 7.92 | 7.95 | 7.95 | 1.27% | 12,006 |
| Dec 19, 2025 | 7.73 | 7.86 | 7.73 | 7.85 | 7.85 | 1.55% | 1,880 |
| Dec 18, 2025 | 7.92 | 7.92 | 7.73 | 7.73 | 7.73 | -1.53% | 14,862 |
| Dec 17, 2025 | 7.82 | 7.86 | 7.79 | 7.85 | 7.85 | 0.38% | 11,439 |
| Dec 16, 2025 | 7.90 | 7.90 | 7.80 | 7.82 | 7.82 | -1.39% | 10,146 |