VanEck Global Clean Energy ETF (ASX:CLNE)
Australia · Delayed Price · Currency is AUD 8.03
+0.09 (1.13%)
At close: Dec 5, 2025
ASX:CLNE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 8.55 | 8.55 | 8.34 | 8.34 | 8.34 | -2.00% | 20,032 |
| Nov 11, 2025 | 8.53 | 8.55 | 8.50 | 8.51 | 8.51 | 1.07% | 60,712 |
| Nov 10, 2025 | 8.30 | 8.47 | 8.30 | 8.42 | 8.42 | 0.12% | 22,737 |
| Nov 7, 2025 | 8.47 | 8.49 | 8.40 | 8.41 | 8.41 | -0.59% | 35,867 |
| Nov 6, 2025 | 8.30 | 8.53 | 8.30 | 8.46 | 8.46 | 3.80% | 21,170 |
| Nov 5, 2025 | 8.23 | 8.23 | 8.11 | 8.15 | 8.15 | -1.45% | 14,528 |
| Nov 4, 2025 | 8.25 | 8.30 | 8.25 | 8.27 | 8.27 | 0.85% | 24,767 |
| Nov 3, 2025 | 8.16 | 8.25 | 8.16 | 8.20 | 8.20 | 0.99% | 5,050 |
| Oct 31, 2025 | 8.16 | 8.17 | 8.12 | 8.12 | 8.12 | -1.22% | 6,014 |
| Oct 30, 2025 | 8.25 | 8.26 | 8.20 | 8.22 | 8.22 | 0.49% | 12,589 |
| Oct 29, 2025 | 8.20 | 8.25 | 8.16 | 8.18 | 8.18 | 0.74% | 21,421 |
| Oct 28, 2025 | 8.13 | 8.21 | 8.09 | 8.12 | 8.12 | -0.98% | 30,767 |
| Oct 27, 2025 | 8.16 | 8.21 | 8.16 | 8.20 | 8.20 | 1.61% | 56,025 |
| Oct 24, 2025 | 8.05 | 8.08 | 8.05 | 8.07 | 8.07 | 1.77% | 10,244 |
| Oct 23, 2025 | 8.00 | 8.00 | 7.84 | 7.93 | 7.93 | -1.37% | 12,889 |
| Oct 22, 2025 | 8.42 | 8.42 | 8.01 | 8.04 | 8.04 | -1.83% | 15,890 |
| Oct 21, 2025 | 8.24 | 8.24 | 8.11 | 8.19 | 8.19 | 0.12% | 33,529 |
| Oct 20, 2025 | 8.31 | 8.31 | 8.16 | 8.18 | 8.18 | -0.97% | 17,579 |
| Oct 17, 2025 | 8.42 | 8.42 | 8.25 | 8.26 | 8.26 | -1.90% | 13,521 |
| Oct 16, 2025 | 8.30 | 8.42 | 8.30 | 8.42 | 8.42 | 2.43% | 21,868 |
| Oct 15, 2025 | 8.23 | 8.26 | 8.20 | 8.22 | 8.22 | 0.74% | 11,750 |
| Oct 14, 2025 | 8.08 | 8.17 | 8.08 | 8.16 | 8.16 | 4.62% | 27,407 |
| Oct 13, 2025 | 7.86 | 7.86 | 7.74 | 7.80 | 7.80 | -0.26% | 12,957 |
| Oct 10, 2025 | 7.84 | 7.86 | 7.82 | 7.82 | 7.82 | 0.90% | 22,016 |
| Oct 9, 2025 | 7.78 | 7.78 | 7.72 | 7.75 | 7.75 | 0.39% | 29,385 |
| Oct 8, 2025 | 7.72 | 7.73 | 7.69 | 7.72 | 7.72 | -0.26% | 5,934 |
| Oct 7, 2025 | 7.68 | 7.77 | 7.68 | 7.74 | 7.74 | 0.65% | 38,708 |
| Oct 6, 2025 | 7.66 | 7.74 | 7.66 | 7.69 | 7.69 | 1.45% | 16,537 |
| Oct 3, 2025 | 7.59 | 7.60 | 7.55 | 7.58 | 7.58 | 0.26% | 10,236 |
| Oct 2, 2025 | 7.26 | 7.57 | 7.26 | 7.56 | 7.56 | 4.28% | 16,726 |
| Oct 1, 2025 | 7.19 | 7.25 | 7.18 | 7.25 | 7.25 | 1.97% | 9,018 |
| Sep 30, 2025 | 7.15 | 7.15 | 7.11 | 7.11 | 7.11 | -0.28% | 35,580 |
| Sep 29, 2025 | 7.17 | 7.17 | 7.12 | 7.13 | 7.13 | 0.14% | 6,709 |