VanEck Global Clean Energy ETF (ASX:CLNE)
Australia · Delayed Price · Currency is AUD 6.67
-0.12 (-1.77%)
Last updated: Sep 3, 2025, 10:00 AM AEST
ASX:CLNE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | - | 1.95% | - |
| Sep 3, 2025 | 6.67 | 6.69 | 6.67 | 6.67 | - | -1.77% | 3,963 |
| Sep 2, 2025 | 6.78 | 6.79 | 6.76 | 6.79 | - | 0.44% | 924 |
| Sep 1, 2025 | 6.76 | 6.76 | 6.75 | 6.76 | - | -1.31% | 5,807 |
| Aug 29, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | - | 1.18% | 3 |
| Aug 28, 2025 | 6.76 | 6.77 | 6.75 | 6.77 | - | -0.29% | 132 |
| Aug 27, 2025 | 6.76 | 6.79 | 6.74 | 6.79 | - | 0.15% | 15,446 |
| Aug 26, 2025 | 6.79 | 6.79 | 6.77 | 6.78 | - | -1.74% | 15 |
| Aug 25, 2025 | 6.91 | 6.92 | 6.89 | 6.90 | - | 2.83% | 1,154 |
| Aug 22, 2025 | 6.74 | 6.74 | 6.71 | 6.71 | - | -1.32% | 2,492 |
| Aug 21, 2025 | 6.79 | 6.81 | 6.77 | 6.80 | - | 0.74% | 2,341 |
| Aug 20, 2025 | 6.77 | 6.77 | 6.75 | 6.75 | - | -0.44% | 263 |
| Aug 19, 2025 | 6.77 | 6.80 | 6.75 | 6.78 | - | 3.35% | 6,171 |
| Aug 18, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | - | 2.66% | 1,589 |
| Aug 15, 2025 | 6.39 | 6.41 | 6.38 | 6.39 | - | - | 1,432 |
| Aug 14, 2025 | 6.40 | 6.40 | 6.38 | 6.39 | - | 0.31% | 1,450 |
| Aug 13, 2025 | 6.39 | 6.39 | 6.34 | 6.37 | - | 1.27% | 653 |
| Aug 12, 2025 | 6.31 | 6.31 | 6.27 | 6.29 | - | -1.72% | 17,521 |
| Aug 11, 2025 | 6.40 | 6.42 | 6.40 | 6.40 | - | -0.62% | 740 |
| Aug 8, 2025 | 6.44 | 6.45 | 6.43 | 6.44 | - | -0.16% | 1,163 |
| Aug 7, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | - | - | 804 |
| Aug 6, 2025 | 6.47 | 6.48 | 6.45 | 6.45 | - | -0.46% | 3,478 |
| Aug 5, 2025 | 6.48 | 6.50 | 6.48 | 6.48 | - | 0.31% | 2,155 |
| Aug 4, 2025 | 6.46 | 6.46 | 6.44 | 6.46 | - | -0.31% | 1,658 |
| Aug 1, 2025 | 6.46 | 6.50 | 6.46 | 6.48 | - | -0.61% | 8,856 |
| Jul 31, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | - | - | 31 |
| Jul 30, 2025 | 6.50 | 6.52 | 6.49 | 6.52 | - | -0.76% | 952 |
| Jul 29, 2025 | 6.54 | 6.57 | 6.54 | 6.57 | - | -0.76% | 2,132 |
| Jul 28, 2025 | 6.62 | 6.63 | 6.60 | 6.62 | - | 1.38% | 192 |
| Jul 25, 2025 | 6.55 | 6.55 | 6.53 | 6.53 | - | 0.31% | 1,947 |
| Jul 24, 2025 | 6.53 | 6.53 | 6.51 | 6.51 | - | -0.91% | 2,607 |
| Jul 23, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | - | 1.55% | 1,465 |
| Jul 22, 2025 | 6.46 | 6.47 | 6.43 | 6.47 | - | 0.78% | 4,327 |
| Jul 21, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | - | 1.58% | 6 |
| Jul 18, 2025 | 6.31 | 6.32 | 6.31 | 6.32 | - | 0.16% | 2,573 |
| Jul 17, 2025 | 6.28 | 6.31 | 6.28 | 6.31 | - | -0.47% | 3,652 |
| Jul 16, 2025 | 6.30 | 6.34 | 6.30 | 6.34 | - | 1.28% | 2,436 |
| Jul 15, 2025 | 6.27 | 6.27 | 6.26 | 6.26 | - | 0.64% | 10,404 |
| Jul 14, 2025 | 6.20 | 6.23 | 6.19 | 6.22 | - | -0.96% | 6,093 |
| Jul 11, 2025 | 6.29 | 6.29 | 6.24 | 6.28 | - | -1.26% | 1,981 |
| Jul 10, 2025 | 6.38 | 6.38 | 6.36 | 6.36 | - | 2.75% | 510 |
| Jul 9, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | - | -2.06% | 1,980 |
| Jul 8, 2025 | 6.35 | 6.35 | 6.31 | 6.32 | - | -1.56% | 5,971 |
| Jul 7, 2025 | 6.40 | 6.44 | 6.39 | 6.42 | - | 4.22% | 24,941 |
| Jul 3, 2025 | 6.15 | 6.16 | 6.15 | 6.16 | - | 3.01% | 310 |
| Jul 2, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | - | 0.34% | 310 |
| Jul 1, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | - | -1.65% | 302 |
| Jun 30, 2025 | 6.06 | 6.06 | 6.03 | 6.06 | - | -0.16% | 10,575 |
| Jun 27, 2025 | 6.07 | 6.07 | 6.02 | 6.07 | - | 1.34% | 9,850 |
| Jun 26, 2025 | 6.00 | 6.02 | 5.97 | 5.99 | - | -0.50% | 3,139 |