Carnegie Clean Energy Ltd CCE
ASX · Australia · Producer Manufacturing
AUD 0.2000+0.01 (+5.26%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 0.20 | +3.68% | AUD 0.19 | AUD 0.20 | AUD 0.19 | 359.38K |
| 2026-10-01 | AUD 0.19 | +5.56% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 203.65K |
| 2026-09-30 | AUD 0.18 | -5.26% | AUD 0.19 | AUD 0.19 | AUD 0.18 | 99.11K |
| 2026-09-29 | AUD 0.19 | +2.70% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 120.58K |
| 2026-09-28 | AUD 0.19 | -7.50% | AUD 0.20 | AUD 0.20 | AUD 0.19 | 69.13K |
| 2026-09-25 | AUD 0.20 | 0.00% | AUD 0.20 | AUD 0.21 | AUD 0.19 | 180.05K |
| 2026-09-24 | AUD 0.20 | -2.44% | AUD 0.21 | AUD 0.21 | AUD 0.19 | 80.31K |
| 2026-09-23 | AUD 0.20 | -4.65% | AUD 0.22 | AUD 0.22 | AUD 0.20 | 140.27K |
| 2026-09-22 | AUD 0.22 | +13.16% | AUD 0.19 | AUD 0.22 | AUD 0.19 | 908.77K |
| 2026-09-21 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.18 | 26.72K |
| 2026-09-18 | AUD 0.19 | +5.56% | AUD 0.19 | AUD 0.19 | AUD 0.17 | 131.29K |
| 2026-09-17 | AUD 0.18 | +2.86% | AUD 0.19 | AUD 0.19 | AUD 0.18 | 50.39K |
| 2026-09-16 | AUD 0.17 | -10.26% | AUD 0.19 | AUD 0.21 | AUD 0.17 | 327.20K |
| 2026-09-15 | AUD 0.19 | +8.33% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 168.49K |
| 2026-09-14 | AUD 0.18 | +2.86% | AUD 0.19 | AUD 0.19 | AUD 0.18 | 107.59K |
| 2026-09-11 | AUD 0.17 | -7.89% | AUD 0.19 | AUD 0.19 | AUD 0.17 | 259.45K |
| 2026-09-10 | AUD 0.19 | +2.70% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 127.57K |
| 2026-09-09 | AUD 0.19 | -2.63% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 49.54K |
| 2026-09-08 | AUD 0.19 | +5.56% | AUD 0.17 | AUD 0.19 | AUD 0.17 | 207.48K |
| 2026-09-07 | AUD 0.18 | -10.00% | AUD 0.21 | AUD 0.21 | AUD 0.17 | 397.16K |
| 2026-09-04 | AUD 0.20 | 0.00% | AUD 0.21 | AUD 0.22 | AUD 0.19 | 153.13K |
| 2026-09-03 | AUD 0.20 | 0.00% | AUD 0.20 | AUD 0.21 | AUD 0.19 | 345.49K |
| 2026-09-02 | AUD 0.20 | -6.98% | AUD 0.22 | AUD 0.22 | AUD 0.20 | 398.18K |
| 2026-09-01 | AUD 0.22 | -14.00% | AUD 0.25 | AUD 0.25 | AUD 0.21 | 848.83K |
| 2026-08-31 | AUD 0.25 | +19.05% | AUD 0.22 | AUD 0.26 | AUD 0.22 | 2.05M |
| 2026-08-28 | AUD 0.21 | +16.67% | AUD 0.19 | AUD 0.23 | AUD 0.17 | 1.82M |
| 2026-08-27 | AUD 0.18 | -2.70% | AUD 0.19 | AUD 0.19 | AUD 0.18 | 38.70K |
| 2026-08-26 | AUD 0.19 | -5.13% | AUD 0.19 | AUD 0.20 | AUD 0.19 | 413.11K |
| 2026-08-25 | AUD 0.19 | +11.43% | AUD 0.18 | AUD 0.20 | AUD 0.18 | 833.71K |
| 2026-08-24 | AUD 0.17 | +2.94% | AUD 0.17 | AUD 0.18 | AUD 0.17 | 252.28K |
| 2026-08-21 | AUD 0.17 | -5.56% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 443.42K |
| 2026-08-20 | AUD 0.18 | +9.09% | AUD 0.17 | AUD 0.18 | AUD 0.17 | 487.83K |
| 2026-08-19 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.16 | 136.21K |
| 2026-08-18 | AUD 0.17 | +6.45% | AUD 0.16 | AUD 0.17 | AUD 0.16 | 218.27K |
| 2026-08-17 | AUD 0.16 | -6.06% | AUD 0.16 | AUD 0.17 | AUD 0.16 | 426.49K |
| 2026-08-14 | AUD 0.17 | -5.71% | AUD 0.17 | AUD 0.17 | AUD 0.16 | 876.93K |
| 2026-08-13 | AUD 0.17 | -2.78% | AUD 0.18 | AUD 0.19 | AUD 0.17 | 603.87K |
| 2026-08-12 | AUD 0.18 | -2.70% | AUD 0.19 | AUD 0.19 | AUD 0.18 | 279.77K |
| 2026-08-11 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 135.18K |
| 2026-08-10 | AUD 0.19 | -2.63% | AUD 0.19 | AUD 0.20 | AUD 0.19 | 365.01K |
| 2026-08-07 | AUD 0.19 | -2.56% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 293.80K |
| 2026-08-06 | AUD 0.19 | +11.43% | AUD 0.18 | AUD 0.19 | AUD 0.18 | 887.02K |
| 2026-08-05 | AUD 0.17 | -2.78% | AUD 0.19 | AUD 0.19 | AUD 0.17 | 264.69K |
| 2026-08-04 | AUD 0.18 | 0.00% | AUD 0.18 | AUD 0.20 | AUD 0.18 | 901.99K |
| 2026-08-03 | AUD 0.18 | -5.26% | AUD 0.19 | AUD 0.19 | AUD 0.18 | 1.90M |
| 2026-07-31 | AUD 0.19 | -5.00% | AUD 0.21 | AUD 0.22 | AUD 0.19 | 1.20M |
| 2026-07-30 | AUD 0.20 | -9.09% | AUD 0.22 | AUD 0.22 | AUD 0.19 | 909.37K |
| 2026-07-29 | AUD 0.22 | -8.33% | AUD 0.23 | AUD 0.23 | AUD 0.20 | 1.12M |
| 2026-07-28 | AUD 0.24 | -28.36% | AUD 0.32 | AUD 0.33 | AUD 0.22 | 3.31M |
| 2026-07-27 | AUD 0.34 | -4.29% | AUD 0.36 | AUD 0.37 | AUD 0.32 | 2.58M |
| 2026-07-24 | AUD 0.35 | +22.81% | AUD 0.30 | AUD 0.35 | AUD 0.30 | 4.59M |
| 2026-07-23 | AUD 0.28 | +16.33% | AUD 0.25 | AUD 0.30 | AUD 0.25 | 4.99M |
| 2026-07-22 | AUD 0.25 | +22.50% | AUD 0.20 | AUD 0.25 | AUD 0.20 | 1.79M |
| 2026-07-21 | AUD 0.20 | 0.00% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 0 |
| 2026-07-20 | AUD 0.20 | -11.11% | AUD 0.22 | AUD 0.22 | AUD 0.19 | 364.62K |
| 2026-07-17 | AUD 0.22 | +9.76% | AUD 0.20 | AUD 0.23 | AUD 0.20 | 766.16K |
| 2026-07-16 | AUD 0.20 | +2.50% | AUD 0.19 | AUD 0.21 | AUD 0.19 | 85.48K |
| 2026-07-15 | AUD 0.20 | -13.04% | AUD 0.22 | AUD 0.22 | AUD 0.20 | 447.03K |
| 2026-07-14 | AUD 0.23 | -2.13% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 470.81K |
| 2026-07-13 | AUD 0.23 | +2.17% | AUD 0.23 | AUD 0.25 | AUD 0.22 | 1.43M |
| 2026-07-10 | AUD 0.23 | +12.20% | AUD 0.22 | AUD 0.25 | AUD 0.22 | 2.21M |
| 2026-07-09 | AUD 0.20 | -6.82% | AUD 0.22 | AUD 0.22 | AUD 0.20 | 141.19K |
| 2026-07-08 | AUD 0.22 | -2.22% | AUD 0.23 | AUD 0.23 | AUD 0.21 | 406.63K |
| 2026-07-07 | AUD 0.22 | +7.14% | AUD 0.20 | AUD 0.23 | AUD 0.20 | 2.12M |
| 2026-07-06 | AUD 0.21 | 0.00% | AUD 0.20 | AUD 0.21 | AUD 0.19 | 884.78K |
| 2026-07-03 | AUD 0.21 | +10.53% | AUD 0.20 | AUD 0.21 | AUD 0.20 | 1.38M |
| 2026-07-02 | AUD 0.19 | +8.57% | AUD 0.17 | AUD 0.19 | AUD 0.17 | 906.92K |
| 2026-07-01 | AUD 0.17 | -12.50% | AUD 0.19 | AUD 0.19 | AUD 0.17 | 413.01K |
| 2026-06-30 | AUD 0.20 | +11.11% | AUD 0.19 | AUD 0.20 | AUD 0.18 | 3.06M |
| 2026-06-29 | AUD 0.18 | +44.00% | AUD 0.13 | AUD 0.19 | AUD 0.13 | 2.57M |
| 2026-06-26 | AUD 0.13 | -7.41% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 160.00K |
| 2026-06-25 | AUD 0.14 | -3.57% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 202.80K |
| 2026-06-24 | AUD 0.14 | -3.45% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 312.87K |
| 2026-06-23 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 218.66K |
| 2026-06-22 | AUD 0.14 | -19.44% | AUD 0.17 | AUD 0.17 | AUD 0.14 | 1.01M |
| 2026-06-19 | AUD 0.18 | -12.20% | AUD 0.20 | AUD 0.20 | AUD 0.17 | 637.01K |
| 2026-06-18 | AUD 0.20 | -2.38% | AUD 0.19 | AUD 0.21 | AUD 0.19 | 1.05M |
| 2026-06-17 | AUD 0.21 | +7.69% | AUD 0.20 | AUD 0.22 | AUD 0.19 | 2.70M |
| 2026-06-16 | AUD 0.19 | +8.33% | AUD 0.19 | AUD 0.20 | AUD 0.19 | 2.27M |
| 2026-06-15 | AUD 0.18 | +2.86% | AUD 0.19 | AUD 0.19 | AUD 0.17 | 855.97K |
| 2026-06-12 | AUD 0.17 | -7.89% | AUD 0.19 | AUD 0.19 | AUD 0.17 | 906.75K |
| 2026-06-11 | AUD 0.19 | +18.75% | AUD 0.18 | AUD 0.19 | AUD 0.17 | 3.31M |
| 2026-06-10 | AUD 0.16 | -8.57% | AUD 0.17 | AUD 0.18 | AUD 0.16 | 877.45K |
| 2026-06-09 | AUD 0.17 | +12.90% | AUD 0.16 | AUD 0.17 | AUD 0.15 | 2.06M |
| 2026-06-05 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.13 | 1.12M |
| 2026-06-04 | AUD 0.16 | +6.90% | AUD 0.16 | AUD 0.17 | AUD 0.15 | 2.61M |
| 2026-06-03 | AUD 0.14 | +7.41% | AUD 0.14 | AUD 0.16 | AUD 0.14 | 4.35M |
| 2026-06-02 | AUD 0.14 | +35.00% | AUD 0.11 | AUD 0.14 | AUD 0.11 | 1.01M |
| 2026-06-01 | AUD 0.10 | -23.08% | AUD 0.13 | AUD 0.14 | AUD 0.10 | 1.25M |
| 2026-05-29 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 69.75K |