VanEck Global Clean Energy ETF (ASX:CLNE)
Australia · Delayed Price · Currency is AUD 8.80
-0.01 (-0.11%)
At close: Mar 27, 2026
ASX:CLNE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.80 | 8.85 | 8.75 | 8.80 | 8.80 | -0.11% | 14,815 |
| Mar 26, 2026 | 8.85 | 8.93 | 8.81 | 8.81 | 8.81 | 0.23% | 22,321 |
| Mar 25, 2026 | 8.62 | 8.79 | 8.62 | 8.79 | 8.79 | 3.90% | 23,556 |
| Mar 24, 2026 | 8.72 | 8.72 | 8.43 | 8.46 | 8.46 | -0.24% | 25,710 |
| Mar 23, 2026 | 8.65 | 8.65 | 8.46 | 8.48 | 8.48 | -2.86% | 21,379 |
| Mar 20, 2026 | 8.67 | 8.75 | 8.65 | 8.73 | 8.73 | 1.51% | 35,066 |
| Mar 19, 2026 | 8.73 | 8.73 | 8.57 | 8.60 | 8.60 | -1.38% | 62,306 |
| Mar 18, 2026 | 8.46 | 8.72 | 8.46 | 8.72 | 8.72 | 2.23% | 29,286 |
| Mar 17, 2026 | 8.59 | 8.61 | 8.49 | 8.53 | 8.53 | -0.35% | 9,989 |
| Mar 16, 2026 | 8.44 | 8.61 | 8.43 | 8.56 | 8.56 | 0.94% | 24,498 |
| Mar 13, 2026 | 8.34 | 8.49 | 8.34 | 8.48 | 8.48 | 2.54% | 9,158 |
| Mar 12, 2026 | 8.38 | 8.38 | 8.24 | 8.27 | 8.27 | -0.96% | 17,351 |
| Mar 11, 2026 | 8.40 | 8.40 | 8.33 | 8.35 | 8.35 | 0.24% | 8,364 |
| Mar 10, 2026 | 8.20 | 8.37 | 8.15 | 8.33 | 8.33 | 4.39% | 20,291 |
| Mar 9, 2026 | 8.17 | 8.24 | 7.95 | 7.98 | 7.98 | -5.45% | 20,535 |
| Mar 6, 2026 | 8.45 | 8.45 | 8.35 | 8.44 | 8.44 | -0.12% | 7,414 |
| Mar 5, 2026 | 8.33 | 8.49 | 7.90 | 8.45 | 8.45 | 1.93% | 13,865 |
| Mar 4, 2026 | 8.49 | 8.49 | 8.27 | 8.29 | 8.29 | -1.54% | 12,154 |
| Mar 3, 2026 | 8.42 | 8.52 | 8.42 | 8.42 | 8.42 | 1.45% | 6,884 |
| Mar 2, 2026 | 8.49 | 8.49 | 8.24 | 8.30 | 8.30 | -2.12% | 20,508 |
| 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 |