VanEck Global Clean Energy ETF (ASX:CLNE)
Australia · Delayed Price · Currency is AUD 11.00
+0.07 (0.64%)
At close: Jun 1, 2026
ASX:CLNE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 11.04 | 11.07 | 10.95 | 11.00 | 11.00 | 0.64% | 74,727 |
| May 29, 2026 | 10.88 | 10.98 | 10.88 | 10.93 | 10.93 | 1.02% | 25,563 |
| May 28, 2026 | 10.74 | 10.88 | 10.74 | 10.82 | 10.82 | 0.74% | 77,488 |
| May 27, 2026 | 10.67 | 10.84 | 10.67 | 10.74 | 10.74 | 1.42% | 31,519 |
| May 26, 2026 | 10.55 | 10.59 | 10.49 | 10.59 | 10.59 | 1.15% | 37,237 |
| May 25, 2026 | 10.40 | 10.55 | 10.30 | 10.47 | 10.47 | 0.77% | 155,975 |
| May 22, 2026 | 10.24 | 10.46 | 10.24 | 10.39 | 10.39 | 3.80% | 75,152 |
| May 21, 2026 | 9.71 | 10.04 | 9.71 | 10.01 | 10.01 | 4.27% | 29,205 |
| May 20, 2026 | 9.98 | 9.98 | 9.60 | 9.60 | 9.60 | -3.42% | 38,886 |
| May 19, 2026 | 10.00 | 10.00 | 9.90 | 9.94 | 9.94 | -1.09% | 51,357 |
| May 18, 2026 | 10.11 | 10.14 | 10.00 | 10.05 | 10.05 | 0.50% | 70,002 |
| May 15, 2026 | 9.99 | 10.15 | 9.99 | 10.00 | 10.00 | 1.01% | 26,731 |
| May 14, 2026 | 9.90 | 10.00 | 9.89 | 9.90 | 9.90 | 0.20% | 22,038 |
| May 13, 2026 | 9.84 | 9.89 | 9.75 | 9.88 | 9.88 | -0.40% | 22,692 |
| May 12, 2026 | 9.80 | 9.95 | 9.80 | 9.92 | 9.92 | 3.12% | 64,205 |
| May 11, 2026 | 9.55 | 9.67 | 9.55 | 9.62 | 9.62 | 1.58% | 40,117 |
| May 8, 2026 | 9.58 | 9.58 | 9.44 | 9.47 | 9.47 | -2.47% | 27,458 |
| May 7, 2026 | 9.79 | 9.79 | 9.66 | 9.71 | 9.71 | -0.51% | 111,019 |
| May 6, 2026 | 9.62 | 9.78 | 9.62 | 9.76 | 9.76 | 1.67% | 61,237 |
| May 5, 2026 | 9.63 | 9.63 | 9.52 | 9.60 | 9.60 | 0.42% | 19,834 |
| May 4, 2026 | 9.65 | 9.65 | 9.49 | 9.56 | 9.56 | 0.10% | 102,350 |
| May 1, 2026 | 9.59 | 9.59 | 9.49 | 9.55 | 9.55 | 0.63% | 24,866 |
| Apr 30, 2026 | 9.49 | 9.49 | 9.37 | 9.49 | 9.49 | 1.39% | 30,381 |
| Apr 29, 2026 | 9.36 | 9.38 | 9.25 | 9.36 | 9.36 | -0.11% | 12,536 |
| Apr 28, 2026 | 9.36 | 9.43 | 9.36 | 9.37 | 9.37 | 0.97% | 15,610 |
| Apr 27, 2026 | 9.30 | 9.30 | 9.22 | 9.28 | 9.28 | -0.54% | 33,577 |
| Apr 24, 2026 | 9.24 | 9.34 | 9.24 | 9.33 | 9.33 | 2.64% | 31,763 |
| Apr 23, 2026 | 8.95 | 9.11 | 8.95 | 9.09 | 9.09 | 0.72% | 13,277 |
| Apr 22, 2026 | 9.03 | 9.03 | 8.98 | 9.03 | 9.03 | -0.06% | 28,897 |
| Apr 21, 2026 | 8.96 | 9.04 | 8.96 | 9.03 | 9.03 | 2.27% | 20,596 |
| Apr 20, 2026 | 8.85 | 8.85 | 8.77 | 8.83 | 8.83 | -1.34% | 35,830 |
| Apr 17, 2026 | 9.04 | 9.04 | 8.93 | 8.95 | 8.95 | -1.21% | 17,582 |
| Apr 16, 2026 | 9.08 | 9.16 | 9.02 | 9.06 | 9.06 | -0.33% | 30,479 |
| Apr 15, 2026 | 9.08 | 9.13 | 9.08 | 9.09 | 9.09 | 1.11% | 53,266 |
| Apr 14, 2026 | 8.88 | 9.01 | 8.88 | 8.99 | 8.99 | 2.04% | 42,253 |
| Apr 13, 2026 | 8.91 | 8.91 | 8.80 | 8.81 | 8.81 | 0.11% | 14,216 |
| Apr 10, 2026 | 8.84 | 8.99 | 8.79 | 8.80 | 8.80 | 0.11% | 55,737 |
| Apr 9, 2026 | 8.95 | 8.95 | 8.57 | 8.79 | 8.79 | -0.11% | 100,254 |
| Apr 8, 2026 | 8.81 | 9.00 | 8.80 | 8.80 | 8.80 | 0.23% | 54,663 |
| Apr 7, 2026 | 8.76 | 8.91 | 8.76 | 8.78 | 8.78 | 0.23% | 10,153 |
| Apr 2, 2026 | 8.99 | 8.99 | 8.76 | 8.76 | 8.76 | -1.79% | 34,267 |
| Apr 1, 2026 | 8.64 | 8.92 | 8.64 | 8.92 | 8.92 | 3.72% | 50,169 |
| Mar 31, 2026 | 8.70 | 8.70 | 8.56 | 8.60 | 8.60 | -0.81% | 8,591 |
| Mar 30, 2026 | 8.68 | 8.68 | 8.58 | 8.67 | 8.67 | -1.48% | 24,112 |
| 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 |