Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Tue 26-May-19 04:23:50 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(CCE) CARNEGIE CLEAN ENERGY LIMITED Daily Prices Page 11...

     Prev Section TOC    Company Info for CCE    Limits Next Section


Company Details for (CCE) CARNEGIE CLEAN ENERGY LIMITED

Listing Code CCE
Listing Name CARNEGIE CLEAN ENERGY LIMITED
GICS Sector Utilities
ISIN Name CLINICAL CELL CULTU.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CCE7


Maximum Price date available .. Monday 18th May 2026
Latest price with VOLUME for CCE .. Monday 18th May 2026

CCE is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX 0.59 513,342,658 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for CCE    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 Next >>


End of day Prices (full format),

225 Days for (CCE) CARNEGIE CLEAN ENERGY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2017-Apr-13 Thu ### ### ### ### ### ### 0.0
2017-Apr-12 Wed 0.071 0.071 ### ### 1,295,356 45,985 16.8 16.8 0.0
2017-Apr-11 Tue ### 0.071 ### 0.071 1,218,126 43,243 85.3 85.3 0.0
2017-Apr-10 Mon ### 0.071 ### ### ### ### 0.0
2017-Apr-07 Fri ### ### ### ### 1,749,650 0 73.6 73.6 0.0
2017-Apr-06 Thu 0.071 0.071 ### ### ### ### 0.0
2017-Apr-05 Wed 0.072 0.072 ### 0.071 1,669,785 ### ### ### 0.0
2017-Apr-04 Tue 0.072 0.072 ### 0.072 1,158,529 ### 71.3 71.3 0.0
2017-Apr-03 Mon 0.072 0.073 0.071 0.072 3,673,184 ### ### ### 0.0
2017-Mar-31 Fri ### 0.073 ### 0.071 7,219,084 ### ### ### 0.0
2017-Mar-30 Thu ### ### ### ### 69.2 69.2 0.0
2017-Mar-29 Wed ### 0.071 ### ### 11.9 11.9 0.0
2017-Mar-28 Tue 0.072 0.072 ### ### 1,521,655 54,779 14.2 14.2 0.0
2017-Mar-27 Mon ### 0.072 ### 0.072 968,855 34,878 ### ### 0.0
2017-Mar-24 Fri 0.073 0.073 ### ### 8.4 8.4 0.0
2017-Mar-23 Thu 0.072 0.074 0.071 0.072 3,865,682 ### 66.8 66.8 0.0
2017-Mar-22 Wed 0.073 0.073 ### 0.071 9,041,989 ### 15.7 15.7 0.0
2017-Mar-21 Tue 0.079 0.079 0.079 0.079 0 0.0
2017-Mar-20 Mon 0.076 0.081 0.076 0.079 5,919,845 ### 93.4 93.4 0.0
2017-Mar-17 Fri 0.074 0.077 0.073 0.074 67.9 67.9 0.0
2017-Mar-16 Thu 0.072 0.076 0.071 0.074 4,117,853 ### ### ### 0.0
2017-Mar-15 Wed 0.076 0.078 ### ### 16,013,722 ### ### ### 0.0
2017-Mar-14 Tue 0.077 0.082 0.074 0.078 28,575,987 2,228,926 ### ### 0.0
2017-Mar-13 Mon ### 0.075 ### 0.074 14,167,883 ### 99.0 99.0 0.0
2017-Mar-10 Fri ### ### 0.056 ### ### ### 0.0
2017-Mar-09 Thu ### ### ### ### 3,948,640 0 ### ### 0.0
2017-Mar-08 Wed ### ### ### ### ### ### 0.0
2017-Mar-07 Tue 0.071 0.071 ### ### 2,419,475 ### 10.6 10.6 0.0
2017-Mar-06 Mon 0.071 0.071 ### ### ### ### 0.0
2017-Mar-03 Fri ### 0.071 ### 0.071 82.0 82.0 0.0
2017-Mar-02 Thu 0.073 0.073 ### 0.071 2,105,755 ### ### ### 0.0
2017-Mar-01 Wed 0.071 0.075 0.071 0.072 1,125,855 82,187 85.1 85.1 0.0
2017-Feb-28 Tue 0.074 0.076 ### ### ### ### 0.0
2017-Feb-27 Mon 0.072 0.075 0.072 0.073 82.8 82.8 0.0
2017-Feb-24 Fri ### 0.074 ### 0.072 3,831,871 141,779 95.7 95.7 0.0
2017-Feb-23 Thu 0.073 0.073 ### ### 3.1 3.1 0.0
2017-Feb-22 Wed 0.073 0.075 0.072 0.073 ### ### 0.0
2017-Feb-21 Tue 0.076 0.077 0.074 0.075 25.0 25.0 0.0
2017-Feb-20 Mon 0.074 0.076 0.072 0.076 89.7 89.7 0.0
2017-Feb-17 Fri 0.073 0.074 0.072 0.074 82.7 82.7 0.0
2017-Feb-16 Thu 0.072 0.074 0.071 0.074 1,562,987 ### ### ### 0.0
2017-Feb-15 Wed 0.076 0.076 0.072 0.072 6.4 6.4 0.0
2017-Feb-14 Tue 0.079 0.081 0.073 0.077 5,412,951 ### ### ### 0.0
2017-Feb-13 Mon 0.079 0.082 0.079 0.081 1,818,120 146,358 87.6 87.6 0.0
2017-Feb-10 Fri 0.083 0.083 0.079 0.079 3,770,689 305,425 5.6 5.6 0.0
2017-Feb-09 Thu 0.082 0.084 0.081 0.083 79.8 79.8 0.0
2017-Feb-08 Wed 0.088 0.088 0.082 0.083 ### ### 0.0
2017-Feb-07 Tue 0.084 0.088 0.084 0.088 2,766,776 237,942 ### ### ###
2017-Feb-06 Mon 0.081 0.084 0.081 0.082 1,717,223 141,670 85.5 85.5 0.0
2017-Feb-03 Fri 0.085 0.085 ### ### 2,210,259 ### 5.3 5.3 0.0
2017-Feb-02 Thu 0.079 0.085 0.079 0.082 ### ### 0.0
2017-Feb-01 Wed 0.086 ### ### 0.081 5.1 5.1 0.0
2017-Jan-31 Tue 0.081 ### 0.078 0.088 97.9 97.9 ###
2017-Jan-30 Mon 0.073 0.083 0.073 0.083 ### ### 0.0
2017-Jan-27 Fri 0.075 0.075 0.073 0.073 13.0 13.0 0.0
2017-Jan-25 Wed 0.073 0.075 0.071 0.075 ### ### 0.0
2017-Jan-24 Tue 0.074 0.075 0.072 0.072 11.0 11.0 0.0
2017-Jan-23 Mon 0.071 0.074 0.071 0.073 7,732,851 ### ### ### 0.0
2017-Jan-20 Fri ### 0.072 ### ### 3,549,782 ### 81.8 81.8 0.0
2017-Jan-19 Thu ### ### ### ### ### ### 0.0
2017-Jan-18 Wed ### ### ### ### ### ### 0.0
2017-Jan-17 Tue ### ### ### ### 5,919,376 0 7.7 7.7 0.0
2017-Jan-16 Mon ### ### ### ### 8,410,659 0 96.3 96.3 0.0
2017-Jan-13 Fri ### ### ### ### 1.8 1.8 0.0
2017-Jan-12 Thu ### ### ### ### 7,251,585 0 ### ### 0.0
2017-Jan-11 Wed ### 0.073 ### 0.072 3,456,570 ### ### ### 0.0
2017-Jan-10 Tue 0.075 0.076 ### ### 7,804,784 296,581 1.2 1.2 0.0
2017-Jan-09 Mon 0.076 0.077 0.071 0.073 7.5 7.5 0.0
2017-Jan-06 Fri 0.071 0.079 ### 0.079 16,244,155 641,644 ### ### 0.0
2017-Jan-05 Thu ### ### ### ### ### ### 0.0
2017-Jan-04 Wed ### ### ### ### 73.5 73.5 0.0
2017-Jan-03 Tue ### ### ### ### 81.3 81.3 0.0
2016-Dec-30 Fri ### ### ### ### 6,089,226 0 83.2 83.2 0.0
2016-Dec-29 Thu 0.058 ### 0.058 ### 3,004,442 87,128 89.9 89.9 0.0
2016-Dec-28 Wed 0.056 0.058 0.056 0.058 3,977,455 ### 91.3 91.3 0.0
2016-Dec-23 Fri 0.053 0.055 0.053 0.055 2,335,078 ### 94.5 94.5 ###
2016-Dec-22 Thu 0.052 0.054 0.051 0.051 ### ### ###
2016-Dec-21 Wed 0.057 0.058 0.051 0.051 10,557,771 ### ### ### ###
2016-Dec-20 Tue 0.053 ### 0.053 0.058 ### ### 0.0
2016-Dec-19 Mon 0.047 0.053 0.046 0.052 ### ### ###
2016-Dec-16 Fri 0.044 0.044 0.044 0.044 0 ###
2016-Dec-15 Thu 0.044 0.044 0.043 0.044 698,851 ### 76.5 76.5 ###
2016-Dec-14 Wed 0.042 0.044 0.041 0.044 94.6 94.6 ###
2008-Jun-25 Wed ### ### ### ### 241,277 0 70.9 70.9 0.0
2008-Jun-24 Tue ### ### ### ### ### ### 0.0
2008-Jun-06 Fri ### ### ### ### 3,887,151 0 ### ### 0.0
2008-Jun-05 Thu ### ### ### ### 1,198,858 0 75.9 75.9 0.0
2008-Jun-04 Wed ### ### ### ### 1,652,685 0 95.4 95.4 0.0
2008-Jun-03 Tue ### ### ### ### ### ### 0.0
2008-Jun-02 Mon ### ### ### ### 1,870,446 0 ### ### 0.0
2008-May-30 Fri ### ### ### ### 3,233,582 0 ### ### 0.0
2008-May-29 Thu ### ### ### ### 91.1 91.1 0.0
2008-May-28 Wed ### ### ### ### 6,728,559 0 9.9 9.9 0.0
2008-May-27 Tue ### ### ### ### ### ### 0.0
2008-May-26 Mon ### ### ### ### ### ### 0.0
2008-May-23 Fri ### ### ### ### 842,127 0 ### ### 0.0
2008-May-22 Thu ### ### ### ### 2,613,552 0 2.9 2.9 0.0
2008-May-21 Wed ### ### ### ### 916,789 0 ### ### 0.0
2008-May-20 Tue ### ### ### ### ### ### 0.0
2008-May-19 Mon ### ### ### ### 573,359 0 ### ### 0.0
2008-May-16 Fri ### ### ### ### 5,615,026 0 ### ### 0.0
2008-May-15 Thu ### ### ### ### 65.0 65.0 0.0
2008-May-14 Wed ### ### ### ### 1,814,180 0 4.0 4.0 0.0
2008-May-13 Tue ### ### ### ### 1,818,849 0 ### ### 0.0
2008-May-12 Mon ### ### ### ### ### ### 0.0
2008-May-09 Fri ### ### ### ### 1,543,343 0 64.2 64.2 0.0
2008-May-08 Thu ### ### ### ### 8,002,523 0 95.9 95.9 0.0
2008-May-07 Wed ### ### ### ### ### ### 0.0
2008-May-06 Tue ### ### ### ### 4.1 4.1 0.0
2008-May-05 Mon ### ### ### ### 1,668,858 0 ### ### 0.0
2008-May-02 Fri ### ### ### ### 3.8 3.8 0.0
2008-May-01 Thu ### ### ### ### 67.3 67.3 0.0
2008-Apr-30 Wed ### ### ### ### 916,983 0 ### ### 0.0
2008-Apr-29 Tue ### ### ### ### ### ### 0.0
2008-Apr-28 Mon ### ### ### ### 838,184 0 ### ### 0.0
2008-Apr-24 Thu ### ### ### ### 588,523 0 ### ### 0.0
2008-Apr-23 Wed ### ### ### ### ### ### 0.0
2008-Apr-22 Tue ### ### ### ### ### ### 0.0
2008-Apr-21 Mon ### ### ### ### 1,074,478 0 94.6 94.6 0.0
2008-Apr-18 Fri ### ### ### ### 3.6 3.6 0.0
2008-Apr-17 Thu ### ### ### ### ### ### 0.0
2008-Apr-16 Wed ### ### ### ### 358,978 0 3.0 3.0 0.0
2008-Apr-15 Tue ### ### ### ### 65.5 65.5 0.0
2008-Apr-14 Mon ### ### ### ### ### ### 0.0
2008-Apr-11 Fri ### ### ### ### ### ### 0.0
2008-Apr-10 Thu ### ### ### ### ### ### 0.0
2008-Apr-09 Wed ### ### ### ### 74.6 74.6 0.0
2008-Apr-08 Tue ### ### ### ### ### ### 0.0
2008-Apr-07 Mon ### ### ### ### 66.7 66.7 0.0
2008-Apr-04 Fri ### ### ### ### 61.1 61.1 0.0
2008-Apr-03 Thu ### ### ### ### 5.0 5.0 0.0
2008-Apr-02 Wed ### ### ### ### 96.3 96.3 0.0
2008-Apr-01 Tue ### ### ### ### 321,429 0 ### ### 0.0
2008-Mar-31 Mon ### ### ### ### 492,858 0 68.5 68.5 0.0
2008-Mar-28 Fri ### ### ### ### 118,052 0 ### ### 0.0
2008-Mar-27 Thu ### ### ### ### 723,178 0 61.8 61.8 0.0
2008-Mar-26 Wed ### ### ### ### ### ### 0.0
2008-Mar-25 Tue ### ### ### ### 481,628 0 ### ### 0.0
2008-Mar-20 Thu ### ### ### ### 6.3 6.3 0.0
2008-Mar-19 Wed ### ### ### ### 1,194,078 0 69.1 69.1 0.0
2008-Mar-18 Tue ### ### ### ### 979,983 0 8.0 8.0 0.0
2008-Mar-17 Mon ### ### ### ### 136,250 0 ### ### 0.0
2008-Mar-14 Fri ### ### ### ### ### ### 0.0
2008-Mar-13 Thu ### ### ### ### 431,250 0 77.5 77.5 0.0
2008-Mar-12 Wed ### ### ### ### 872,784 0 ### ### 0.0
2008-Mar-11 Tue ### ### ### ### 1,625,279 0 ### ### 0.0
2008-Mar-10 Mon ### ### ### ### 77.9 77.9 0.0
2008-Mar-07 Fri ### ### ### ### 316,158 0 94.9 94.9 0.0
2008-Mar-06 Thu ### ### ### ### 1,000,085 0 ### ### 0.0
2008-Mar-05 Wed ### ### ### ### 75.2 75.2 0.0
2008-Mar-04 Tue ### ### ### ### 765,857 0 ### ### 0.0
2008-Mar-03 Mon ### ### ### ### 279,285 0 ### ### 0.0
2008-Feb-29 Fri ### 0.021 ### 0.021 ### ### ###
2008-Feb-28 Thu 0.021 0.021 ### ### ### ### 0.0
2008-Feb-27 Wed 0.022 0.022 ### 0.022 65.9 65.9 ###
2008-Feb-26 Tue 0.023 0.023 0.023 0.023 ### ### ###
2008-Feb-25 Mon 0.024 0.024 0.022 0.022 3.3 3.3 ###
2008-Feb-22 Fri 0.024 0.024 0.024 0.024 0 ###
2008-Feb-21 Thu 0.022 0.024 0.022 0.024 ### ### ###
2008-Feb-20 Wed 0.023 0.023 0.022 0.022 ### ### ###
2008-Feb-19 Tue 0.021 0.025 0.021 0.025 99.3 99.3 ###
2008-Feb-18 Mon 0.024 0.024 0.021 0.021 ### ### ###
2008-Feb-15 Fri 0.022 0.025 ### ### 2.8 2.8 0.0
2008-Feb-14 Thu 0.023 0.025 0.021 0.025 97.1 97.1 ###
2008-Feb-13 Wed 0.025 0.025 ### 0.025 250,750 ### 74.0 74.0 ###
2008-Feb-12 Tue 0.023 0.025 ### 0.025 ### ### ###
2008-Feb-11 Mon 0.023 0.023 0.023 0.023 29,245 672 81.6 81.6 ###
2008-Feb-08 Fri 0.021 0.024 ### 0.023 ### ### ###
2008-Feb-07 Thu 0.022 0.022 0.021 0.021 ### ### ###
2008-Feb-06 Wed 0.021 0.022 0.021 0.022 153,343 ### ### ### ###
2008-Feb-05 Tue 0.022 0.022 0.021 0.021 ### ### ###
2008-Feb-04 Mon 0.022 0.022 0.022 0.022 70.4 70.4 ###
2008-Feb-01 Fri 0.022 0.023 0.022 0.023 ### ### ###
2008-Jan-31 Thu 0.022 0.022 0.021 0.022 91,275 ### 67.6 67.6 ###
2008-Jan-30 Wed 0.021 0.022 ### 0.022 480,657 5,287 ### ### ###
2008-Jan-29 Tue 0.023 0.023 0.021 0.021 4.3 4.3 ###
2008-Jan-25 Fri ### 0.022 ### 0.022 93.5 93.5 ###
2008-Jan-24 Thu 0.023 0.023 ### ### 519,725 5,976 1.8 1.8 0.0
2008-Jan-23 Wed 0.021 0.024 0.021 0.021 1,462,679 ### 58.3 58.3 ###
2008-Jan-22 Tue 0.022 0.022 ### ### 1,720,122 18,921 ### ### 0.0
2008-Jan-21 Mon 0.025 0.025 0.022 0.022 632,188 14,856 4.0 4.0 ###
2008-Jan-18 Fri 0.025 0.025 0.022 0.025 597,844 14,049 ### ### ###
2008-Jan-17 Thu 0.025 0.025 0.025 0.025 ### ### ###
2008-Jan-16 Wed 0.026 0.026 0.025 0.025 ### ### ###
2008-Jan-15 Tue 0.027 0.027 0.026 0.026 903,840 23,951 15.9 15.9 ###
2008-Jan-14 Mon 0.027 0.027 0.026 0.027 ### ### ###
2008-Jan-11 Fri 0 0 0 0 0 0.0
2008-Jan-10 Thu 0.028 0.028 0.026 0.026 ### ### ###
2008-Jan-09 Wed 0.028 0.028 0.027 0.027 13.1 13.1 ###
2008-Jan-08 Tue 0.028 0.029 0.028 0.029 93.1 93.1 0.0
2008-Jan-07 Mon 0.029 0.029 0.026 0.026 232,077 6,382 1.6 1.6 ###
2008-Jan-04 Fri 0.027 0.029 0.027 0.029 96.0 96.0 0.0
2008-Jan-03 Thu 0.027 0.027 0.025 0.025 2.3 2.3 ###
2008-Jan-02 Wed 0.027 0.027 0.027 0.027 ### ### ###
2007-Dec-31 Mon 0.027 0.027 0.027 0.027 ### ### ###
2007-Dec-28 Fri 0.027 0.028 0.027 0.027 ### ### ###
2007-Dec-27 Thu 0.029 0.029 0.028 0.028 253,874 ### 7.8 7.8 ###
2007-Dec-24 Mon 0.028 0.028 0.027 0.027 ### ### ###
2007-Dec-21 Fri 0.029 0.029 0.027 0.028 ### ### ###
2007-Dec-20 Thu 0.029 0.029 0.028 0.028 130,458 ### 14.3 14.3 ###
2007-Dec-19 Wed 0.029 ### 0.029 0.029 ### ### 0.0
2007-Dec-18 Tue 0.029 0.029 0.029 0.029 520,556 ### ### ### 0.0
2007-Dec-17 Mon 0.029 0.029 0.029 0.029 90.1 90.1 0.0
2007-Dec-14 Fri 0.029 0.029 0.029 0.029 ### ### 0.0
2007-Dec-13 Thu ### ### ### ### ### ### 0.0
2007-Dec-12 Wed 0.029 ### 0.029 ### ### ### 0.0
2007-Dec-11 Tue ### ### ### ### 68.4 68.4 0.0
2007-Dec-10 Mon 0.029 0.029 0.029 0.029 113,850 ### ### ### 0.0
2007-Dec-07 Fri ### ### 0.029 0.029 312,755 ### ### ### 0.0
2007-Dec-06 Thu ### ### 0.029 ### 4.0 4.0 0.0
2007-Dec-05 Wed ### ### ### ### 119,478 0 68.6 68.6 0.0
2007-Dec-04 Tue ### ### ### ### 68.0 68.0 0.0
2007-Dec-03 Mon ### ### ### ### ### ### 0.0
2007-Nov-30 Fri ### ### ### ### 60.5 60.5 0.0
2007-Nov-29 Thu 0.029 ### 0.029 ### 90.8 90.8 0.0
2007-Nov-28 Wed ### ### 0.029 0.029 15.8 15.8 0.0
2007-Nov-27 Tue ### ### 0.028 ### 713,470 9,988 ### ### 0.0
2007-Nov-26 Mon 0.029 ### 0.029 ### ### ### 0.0
2007-Nov-23 Fri ### ### 0.029 0.029 ### ### 0.0
2007-Nov-22 Thu ### ### 0.029 0.029 18.0 18.0 0.0
2007-Nov-21 Wed ### ### ### ### 74.1 74.1 0.0
2007-Nov-20 Tue ### ### ### ### 90.5 90.5 0.0
2007-Nov-19 Mon ### ### ### ### 67.2 67.2 0.0
2007-Nov-16 Fri ### ### ### ### 701,820 0 ### ### 0.0
2007-Nov-15 Thu ### ### ### ### 5.2 5.2 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-05-19 04:23:50 thru 2026-05-19 04:23:50 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000