VanEck Global Clean Energy ETF (ASX:CLNE)
Australia · Delayed Price · Currency is AUD 8.27
-0.03 (-0.36%)
Last updated: Sep 1, 2026, 1:32 PM AEST
ASX:CLNE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 8.40 | 8.40 | 8.27 | 8.30 | 8.30 | -1.66% | 18,423 |
| Aug 28, 2026 | 8.45 | 8.47 | 8.43 | 8.44 | 8.44 | 0.36% | 5,210 |
| Aug 27, 2026 | 8.49 | 8.49 | 8.39 | 8.41 | 8.41 | -0.24% | 12,057 |
| Aug 26, 2026 | 8.32 | 8.44 | 8.32 | 8.43 | 8.43 | 0.72% | 10,523 |
| Aug 25, 2026 | 8.36 | 8.37 | 8.32 | 8.37 | 8.37 | -0.12% | 19,351 |
| Aug 24, 2026 | 8.47 | 8.47 | 8.38 | 8.38 | 8.38 | -0.95% | 17,579 |
| Aug 21, 2026 | 8.53 | 8.53 | 8.46 | 8.46 | 8.46 | -0.70% | 7,115 |
| Aug 20, 2026 | 8.51 | 8.57 | 8.51 | 8.52 | 8.52 | 0.24% | 21,056 |
| Aug 19, 2026 | 8.60 | 8.60 | 8.48 | 8.50 | 8.50 | -1.16% | 5,816 |
| Aug 18, 2026 | 8.75 | 8.75 | 8.57 | 8.60 | 8.60 | -1.49% | 13,499 |
| Aug 17, 2026 | 8.81 | 8.81 | 8.69 | 8.73 | 8.73 | -0.57% | 8,651 |
| Aug 14, 2026 | 8.91 | 8.91 | 8.73 | 8.78 | 8.78 | -0.79% | 10,761 |
| Aug 13, 2026 | 8.70 | 8.85 | 8.70 | 8.85 | 8.85 | 2.08% | 7,239 |
| Aug 12, 2026 | 8.60 | 8.68 | 8.60 | 8.67 | 8.67 | 1.64% | 23,359 |
| Aug 11, 2026 | 8.57 | 8.57 | 8.52 | 8.53 | 8.53 | -0.58% | 11,683 |
| Aug 10, 2026 | 8.67 | 8.67 | 8.58 | 8.58 | 8.58 | -0.23% | 19,983 |
| Aug 7, 2026 | 8.52 | 8.64 | 8.52 | 8.60 | 8.60 | 1.42% | 2,471 |
| Aug 6, 2026 | 8.75 | 8.75 | 8.46 | 8.48 | 8.48 | -3.09% | 12,917 |
| Aug 5, 2026 | 8.65 | 8.76 | 8.64 | 8.75 | 8.75 | 1.98% | 2,640 |
| Aug 4, 2026 | 8.62 | 8.65 | 8.56 | 8.58 | 8.58 | -0.12% | 13,420 |
| Aug 3, 2026 | 8.58 | 8.59 | 8.47 | 8.59 | 8.59 | 0.12% | 11,081 |
| Jul 31, 2026 | 8.37 | 8.58 | 8.37 | 8.58 | 8.58 | 4.13% | 7,247 |
| Jul 30, 2026 | 8.40 | 8.40 | 8.23 | 8.24 | 8.24 | -1.90% | 11,111 |
| Jul 29, 2026 | 8.48 | 8.48 | 8.36 | 8.40 | 8.40 | -1.52% | 10,367 |
| Jul 28, 2026 | 8.77 | 8.77 | 8.53 | 8.53 | 8.53 | -2.74% | 11,025 |
| Jul 27, 2026 | 8.92 | 8.92 | 8.72 | 8.77 | 8.77 | -1.46% | 4,588 |
| Jul 24, 2026 | 9.00 | 9.00 | 8.87 | 8.90 | 8.90 | -0.78% | 25,573 |
| Jul 23, 2026 | 8.93 | 8.99 | 8.93 | 8.97 | 8.97 | 0.79% | 6,424 |
| Jul 22, 2026 | 8.51 | 8.96 | 8.51 | 8.90 | 8.90 | 4.71% | 26,827 |
| Jul 21, 2026 | 8.93 | 8.93 | 8.50 | 8.50 | 8.50 | -4.92% | 35,621 |
| Jul 20, 2026 | 8.91 | 8.95 | 8.91 | 8.94 | 8.94 | 1.25% | 27,989 |
| Jul 17, 2026 | 8.96 | 8.96 | 8.83 | 8.83 | 8.83 | -3.81% | 60,933 |
| Jul 16, 2026 | 9.43 | 9.44 | 9.13 | 9.18 | 9.18 | -0.43% | 9,405 |
| Jul 15, 2026 | 9.00 | 9.24 | 9.00 | 9.22 | 9.22 | 2.56% | 6,117 |
| Jul 14, 2026 | 8.88 | 9.03 | 8.79 | 8.99 | 8.99 | -0.66% | 28,087 |
| Jul 13, 2026 | 9.34 | 9.35 | 9.05 | 9.05 | 9.05 | -2.27% | 28,002 |
| Jul 10, 2026 | 9.35 | 9.36 | 9.24 | 9.26 | 9.26 | - | 8,335 |
| Jul 9, 2026 | 9.30 | 9.30 | 9.22 | 9.26 | 9.26 | -0.22% | 16,691 |
| Jul 8, 2026 | 9.34 | 9.50 | 9.28 | 9.28 | 9.28 | -3.13% | 21,396 |
| Jul 7, 2026 | 9.57 | 9.68 | 9.57 | 9.58 | 9.58 | 0.10% | 15,713 |
| Jul 6, 2026 | 9.57 | 9.73 | 9.57 | 9.57 | 9.57 | 0.84% | 20,070 |
| Jul 3, 2026 | 9.75 | 9.75 | 9.49 | 9.49 | 9.49 | -2.16% | 34,491 |
| Jul 2, 2026 | 9.93 | 9.93 | 9.70 | 9.70 | 9.70 | -2.32% | 38,887 |
| Jul 1, 2026 | 10.25 | 10.25 | 9.93 | 9.93 | 9.93 | - | 22,091 |
| Jun 30, 2026 | 9.72 | 10.00 | 9.72 | 10.00 | 9.93 | 5.04% | 14,940 |
| Jun 29, 2026 | 9.64 | 9.64 | 9.52 | 9.52 | 9.45 | -0.73% | 75,296 |
| Jun 26, 2026 | 9.85 | 9.85 | 9.59 | 9.59 | 9.52 | -3.52% | 25,658 |
| Jun 25, 2026 | 9.90 | 9.94 | 9.88 | 9.94 | 9.87 | 0.81% | 12,923 |
| Jun 24, 2026 | 9.83 | 9.98 | 9.83 | 9.86 | 9.79 | -1.20% | 34,448 |
| Jun 23, 2026 | 9.83 | 10.09 | 9.83 | 9.98 | 9.91 | 1.63% | 21,749 |