VanEck Global Clean Energy ETF (ASX:CLNE)
Australia · Delayed Price · Currency is AUD 8.51
+0.12 (1.43%)
At close: Jan 23, 2026
ASX:CLNE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 8.05 | 8.05 | 7.85 | 7.93 | 7.93 | -1.37% | 4,127 |
| Dec 12, 2025 | 7.93 | 8.05 | 7.93 | 8.04 | 8.04 | 2.16% | 10,204 |
| Dec 11, 2025 | 7.88 | 7.91 | 7.87 | 7.87 | 7.87 | - | 19,136 |
| Dec 10, 2025 | 7.90 | 7.91 | 7.83 | 7.87 | 7.87 | 0.38% | 10,500 |
| Dec 9, 2025 | 7.94 | 7.94 | 7.84 | 7.84 | 7.84 | -1.63% | 7,246 |
| Dec 8, 2025 | 8.02 | 8.02 | 7.94 | 7.97 | 7.97 | -0.75% | 1,419 |
| Dec 5, 2025 | 7.97 | 8.05 | 7.97 | 8.03 | 8.03 | 1.13% | 5,423 |
| Dec 4, 2025 | 7.93 | 7.94 | 7.87 | 7.94 | 7.94 | 0.13% | 45,248 |
| Dec 3, 2025 | 7.92 | 7.99 | 7.92 | 7.93 | 7.93 | 1.02% | 5,090 |
| Dec 2, 2025 | 7.97 | 7.98 | 7.85 | 7.85 | 7.85 | -1.63% | 1,570 |
| Dec 1, 2025 | 8.02 | 8.16 | 7.95 | 7.98 | 7.98 | 0.50% | 18,775 |
| Nov 28, 2025 | 7.94 | 8.01 | 7.91 | 7.94 | 7.94 | - | 73,337 |
| Nov 27, 2025 | 7.98 | 8.13 | 7.94 | 7.94 | 7.94 | - | 9,368 |
| Nov 26, 2025 | 7.93 | 7.96 | 7.93 | 7.94 | 7.94 | 1.15% | 14,123 |
| Nov 25, 2025 | 7.79 | 7.87 | 7.79 | 7.85 | 7.85 | 0.90% | 12,985 |
| Nov 24, 2025 | 7.77 | 7.86 | 7.77 | 7.78 | 7.78 | 0.26% | 27,868 |
| Nov 21, 2025 | 7.89 | 7.89 | 7.74 | 7.76 | 7.76 | -3.00% | 120,367 |
| Nov 20, 2025 | 8.00 | 8.08 | 8.00 | 8.00 | 8.00 | 1.39% | 33,800 |
| Nov 19, 2025 | 7.92 | 7.92 | 7.88 | 7.89 | 7.89 | -1.13% | 5,919 |
| Nov 18, 2025 | 8.07 | 8.07 | 7.97 | 7.98 | 7.98 | -1.12% | 22,501 |
| Nov 17, 2025 | 8.09 | 8.09 | 8.02 | 8.07 | 8.07 | 0.75% | 18,892 |
| Nov 14, 2025 | 8.16 | 8.16 | 7.98 | 8.01 | 8.01 | -4.53% | 23,989 |
| Nov 13, 2025 | 8.35 | 8.40 | 8.33 | 8.39 | 8.39 | 0.60% | 21,278 |