Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Sun 26-May-10 04:38:14 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 23...

     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 .. Friday 8th May 2026
Latest price with VOLUME for CCE .. Friday 8th 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 18 19 20 21 22 23 24 25 Next >>


End of day Prices (full format),

150 Days for (CCE) CARNEGIE CLEAN ENERGY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2004-Aug-03 Tue 0.445 0.48 0.445 0.47 ### ### ###
2004-Aug-02 Mon 0.445 0.46 0.44 0.44 387,480 ### 20.4 20.4 ###
2004-Jul-30 Fri 0.475 0.475 0.45 0.45 876,722 405,483 3.0 3.0 0.0
2004-Jul-29 Thu 0.46 0.475 0.46 0.47 86.8 86.8 ###
2004-Jul-28 Wed 0.455 0.46 0.45 0.455 ### ### 0.0
2004-Jul-27 Tue 0.44 0.45 0.43 0.45 516,173 ### ### ### 0.0
2004-Jul-26 Mon 0.44 0.45 0.425 0.44 74.4 74.4 ###
2004-Jul-23 Fri ### ### 0.44 0.445 ### ### ###
2004-Jul-22 Thu 0.47 0.47 ### ### 382,254 89,829 ### ### 0.0
2004-Jul-21 Wed 0.47 0.48 0.47 0.47 444,583 211,176 ### ### ###
2004-Jul-20 Tue 0.475 0.475 0.47 0.475 261,321 123,474 ### ### ###
2004-Jul-19 Mon 0.47 0.48 0.47 0.48 194,751 ### ### ### 0.0
2004-Jul-16 Fri 0.48 0.48 0.47 0.47 614,956 ### 12.8 12.8 ###
2004-Jul-15 Thu 0.475 0.48 0.47 0.48 545,221 258,979 82.6 82.6 0.0
2004-Jul-14 Wed 0.475 0.48 0.47 0.475 810,182 ### ### ### ###
2004-Jul-13 Tue 0.475 0.485 0.475 0.475 73.6 73.6 ###
2004-Jul-12 Mon 0.49 0.49 0.475 0.475 ### ### ###
2004-Jul-09 Fri 0.5 0.5 0.485 0.49 ### ### ###
2004-Jul-08 Thu 0.5 0.51 ### 0.5 67.6 67.6 0.0
2004-Jul-07 Wed 0.53 0.53 ### 0.5 ### ### 0.0
2004-Jul-06 Tue 0.53 0.56 0.52 0.54 82.6 82.6 0.0
2004-Jul-05 Mon 0.5 0.5 ### ### 19.3 19.3 0.0
2004-Jul-02 Fri 0.5 0.5 0.5 0.5 336,756 168,378 ### ### 0.0
2004-Jul-01 Thu 0.5 0.51 0.5 0.51 265,223 ### ### ### ###
2004-Jun-30 Wed 0.52 0.52 0.5 0.51 991,082 505,451 15.3 15.3 ###
2004-Jun-29 Tue ### 0.52 ### 0.51 653,752 169,975 ### ### ###
2004-Jun-28 Mon 0.5 0.51 ### ### 260,443 ### ### ### 0.0
2004-Jun-25 Fri 0.51 0.53 ### ### 10.4 10.4 0.0
2004-Jun-24 Thu 0.51 0.52 ### 0.52 ### ### 0.0
2004-Jun-23 Wed 0.52 0.52 0.51 0.51 16.0 16.0 ###
2004-Jun-22 Tue 0.53 0.53 0.52 0.53 ### ### 0.0
2004-Jun-21 Mon 0.53 0.54 0.53 0.53 ### ### 0.0
2004-Jun-18 Fri 0.5 0.53 0.5 0.53 ### ### 0.0
2004-Jun-17 Thu 0.485 ### 0.485 0.49 481,371 ### 77.7 77.7 ###
2004-Jun-16 Wed 0.49 0.49 0.475 0.48 ### ### 0.0
2004-Jun-15 Tue ### ### 0.49 0.49 620,151 ### ### ### ###
2004-Jun-14 Mon 0.51 0.51 ### ### 9.1 9.1 0.0
2004-Jun-11 Fri 0.51 0.51 ### ### ### ### 0.0
2004-Jun-10 Thu 0.49 0.51 0.49 0.5 3,627,289 1,813,644 ### ### 0.0
2004-Jun-09 Wed 0.48 0.49 0.475 0.485 82.7 82.7 0.0
2004-Jun-08 Tue 0.475 0.48 0.47 0.475 1,121,059 ### 74.8 74.8 ###
2004-Jun-07 Mon ### 0.47 0.46 0.47 607,189 282,342 ### ### ###
2004-Jun-04 Fri 0.47 0.475 0.46 0.46 ### ### 0.0
2004-Jun-03 Thu 0.47 0.47 0.46 0.47 536,684 249,558 74.2 74.2 ###
2004-Jun-02 Wed 0.47 0.47 0.46 0.47 69.5 69.5 ###
2004-Jun-01 Tue ### 0.47 ### 0.47 82.6 82.6 ###
2004-May-31 Mon 0.485 0.485 0.46 ### ### ### 0.0
2004-May-28 Fri 0.46 0.485 0.46 0.485 ### ### 0.0
2004-May-27 Thu 0.47 0.47 0.46 0.46 10.9 10.9 0.0
2004-May-26 Wed 0.475 0.48 0.46 0.47 ### ### ###
2004-May-25 Tue 0.48 0.48 0.47 0.47 666,750 ### 16.0 16.0 ###
2004-May-24 Mon 0.47 0.48 0.46 0.48 90.0 90.0 0.0
2004-May-21 Fri 0.48 0.485 0.47 0.475 ### ### ###
2004-May-20 Thu 0.49 0.49 0.485 0.485 ### ### 0.0
2004-May-19 Wed 0.48 0.485 0.475 0.485 82.2 82.2 0.0
2004-May-18 Tue 0.485 0.49 0.475 0.475 708,128 341,671 ### ### ###
2004-May-17 Mon 0.485 0.5 0.48 0.485 ### ### 0.0
2004-May-14 Fri 0.48 ### 0.475 0.48 75.8 75.8 0.0
2004-May-13 Thu 0.475 ### 0.475 0.475 2,038,587 ### 75.5 75.5 ###
2004-May-12 Wed 0.49 0.49 0.46 0.47 1,167,041 554,344 5.2 5.2 ###
2004-May-11 Tue 0.52 0.52 0.49 0.49 ### ### ###
2004-May-10 Mon 0.52 0.53 0.52 0.52 83.3 83.3 0.0
2004-May-07 Fri 0.53 0.53 0.51 0.53 870,176 ### 74.4 74.4 0.0
2004-May-06 Thu 0.55 0.55 0.52 0.53 1,124,729 ### 8.2 8.2 0.0
2004-May-05 Wed 0.55 0.55 0.54 0.55 478,289 ### ### ### ###
2004-May-04 Tue 0.53 0.55 0.53 0.55 563,855 304,481 92.7 92.7 ###
2004-May-03 Mon 0.55 0.55 0.53 0.53 518,950 ### ### ### 0.0
2004-Apr-30 Fri 0.54 0.56 0.52 0.56 1,102,950 ### 90.7 90.7 ###
2004-Apr-29 Thu 0.55 0.56 0.52 0.52 8.4 8.4 0.0
2004-Apr-28 Wed 0.55 0.57 0.55 0.55 ### ### ###
2004-Apr-27 Tue 0.55 0.56 0.53 0.55 74.4 74.4 ###
2004-Apr-26 Mon 0.56 0.57 0.55 0.55 11.4 11.4 ###
2004-Apr-23 Fri 0.56 0.56 0.55 0.55 15.1 15.1 ###
2004-Apr-22 Thu 0.55 0.56 0.54 0.55 1,084,923 ### 77.5 77.5 ###
2004-Apr-21 Wed 0.58 0.59 0.54 0.55 7.0 7.0 ###
2004-Apr-20 Tue 0.58 0.59 0.56 0.57 17.6 17.6 ###
2004-Apr-19 Mon 0.56 0.58 0.55 0.56 4,949,286 2,796,346 ### ### ###
2004-Apr-16 Fri 0.53 0.55 0.53 0.55 4,072,182 2,198,978 93.5 93.5 ###
2004-Apr-15 Thu 0.51 0.53 0.51 0.52 87.2 87.2 0.0
2004-Apr-14 Wed 0.5 0.51 0.5 0.51 ### ### ###
2004-Apr-13 Tue 0.5 0.51 0.5 0.5 ### ### 0.0
2004-Apr-08 Thu ### 0.5 ### ### ### ### 0.0
2004-Apr-07 Wed 0.51 0.51 ### ### 814,925 ### ### ### 0.0
2004-Apr-06 Tue 0.49 0.5 0.485 0.5 ### ### 0.0
2004-Apr-05 Mon 0.485 ### 0.485 0.485 270,672 ### ### ### 0.0
2004-Apr-02 Fri 0.49 0.49 0.485 0.485 ### ### 0.0
2004-Apr-01 Thu 0.5 0.5 0.485 0.49 527,642 ### 13.7 13.7 ###
2004-Mar-31 Wed 0.49 0.51 0.48 0.5 85.6 85.6 0.0
2004-Mar-30 Tue 0.53 0.53 0.485 0.49 3,895,521 1,976,976 2.1 2.1 ###
2004-Mar-29 Mon 0.51 0.52 0.485 0.52 2,524,649 ### 86.9 86.9 0.0
2004-Mar-26 Fri 0.49 0.51 0.48 0.51 ### ### ###
2004-Mar-25 Thu 0.485 0.485 0.48 0.485 355,225 ### ### ### 0.0
2004-Mar-24 Wed 0.49 0.5 0.47 0.485 26.4 26.4 0.0
2004-Mar-23 Tue 0.48 ### 0.47 0.485 2,395,858 563,026 ### ### 0.0
2004-Mar-22 Mon 0.475 0.485 0.46 0.485 ### ### 0.0
2004-Mar-19 Fri 0.445 ### 0.445 0.455 2,071,680 460,948 ### ### 0.0
2004-Mar-18 Thu ### 0.445 ### 0.445 1,008,571 ### 87.7 87.7 ###
2004-Mar-17 Wed 0.425 ### 0.425 0.425 67.8 67.8 ###
2004-Mar-16 Tue 0.425 0.46 0.42 0.43 83.8 83.8 ###
2004-Mar-15 Mon 0.425 0.44 ### 0.43 ### ### ###
2004-Mar-12 Fri 0.425 0.43 ### 0.43 756,350 ### ### ### ###
2004-Mar-11 Thu ### 0.445 0.42 ### 72.2 72.2 0.0
2004-Mar-10 Wed 0.46 0.46 ### ### 4.7 4.7 0.0
2004-Mar-09 Tue ### ### 0.455 0.46 ### ### 0.0
2004-Mar-08 Mon 0.46 ### 0.455 0.46 ### ### 0.0
2004-Mar-05 Fri ### ### 0.425 0.425 14.1 14.1 ###
2004-Mar-04 Thu 0.47 0.47 0.455 0.455 9.3 9.3 0.0
2004-Mar-03 Wed 0.46 0.475 0.45 0.47 86.5 86.5 ###
2004-Mar-02 Tue 0.47 0.48 0.45 0.46 ### ### 0.0
2004-Mar-01 Mon 0.49 0.49 ### ### 6.3 6.3 0.0
2004-Feb-27 Fri 0.5 0.5 0.485 0.49 1,353,384 666,541 19.4 19.4 ###
2004-Feb-26 Thu 0.5 0.5 ### ### ### ### 0.0
2004-Feb-25 Wed 0.5 0.5 ### 0.5 392,984 98,246 ### ### 0.0
2004-Feb-24 Tue ### 0.51 0.49 ### 1,788,840 894,420 71.2 71.2 0.0
2004-Feb-23 Mon ### ### 0.49 0.49 29.3 29.3 ###
2004-Feb-20 Fri 0.52 0.52 ### ### 1,369,648 ### ### ### 0.0
2004-Feb-19 Thu 0.5 0.53 0.5 0.51 ### ### ###
2004-Feb-18 Wed ### ### 0.48 0.485 ### ### 0.0
2004-Feb-17 Tue 0.5 0.5 0.49 ### 22.6 22.6 0.0
2004-Feb-16 Mon 0.5 0.51 ### ### 25.3 25.3 0.0
2004-Feb-13 Fri ### 0.52 ### 0.5 ### ### 0.0
2004-Feb-12 Thu 0.49 0.5 0.485 0.49 5,890,079 ### 64.3 64.3 ###
2004-Feb-11 Wed 0.5 0.5 0.48 0.485 ### ### 0.0
2004-Feb-10 Tue 0.51 0.52 ### 0.5 ### ### 0.0
2004-Feb-09 Mon 0.49 0.52 0.49 0.5 ### ### 0.0
2004-Feb-06 Fri 0.49 0.49 0.48 0.49 583,820 283,152 66.1 66.1 ###
2004-Feb-05 Thu 0.49 0.49 0.485 0.49 986,656 ### 74.1 74.1 ###
2004-Feb-04 Wed ### ### 0.485 ### 73.1 73.1 0.0
2004-Feb-03 Tue 0.5 0.51 0.485 ### 2,673,784 ### ### ### 0.0
2004-Feb-02 Mon 0.51 0.52 0.51 0.51 73.1 73.1 ###
2004-Jan-30 Fri 0.53 0.55 0.5 0.51 ### ### ###
2004-Jan-29 Thu ### 0.52 ### 0.52 12,330,923 ### ### ### 0.0
2004-Jan-28 Wed 0.57 0.57 0.49 0.49 3,755,545 ### 0.2 0.2 ###
2004-Jan-27 Tue 0.54 0.58 0.54 0.55 6,884,429 3,855,280 87.6 87.6 ###
2004-Jan-23 Fri 0.52 0.53 0.52 0.53 1,672,340 877,978 ### ### 0.0
2004-Jan-22 Thu 0.53 0.53 0.5 0.5 ### ### 0.0
2004-Jan-21 Wed 0.56 0.56 0.51 0.52 5,007,986 2,679,272 1.7 1.7 0.0
2004-Jan-20 Tue 0.54 0.58 0.54 0.56 93.8 93.8 ###
2004-Jan-19 Mon ### 0.53 0.455 0.52 ### ### 0.0
2004-Jan-16 Fri 0.49 0.5 0.45 0.455 10,462,254 4,969,570 ### ### 0.0
2004-Jan-15 Thu 0.425 0.46 0.425 0.46 96.2 96.2 0.0
2004-Jan-14 Wed 0.42 0.43 0.42 0.425 ### ### ###
2004-Jan-13 Tue 0.42 0.425 ### 0.42 1,345,625 285,945 ### ### ###
2004-Jan-12 Mon ### ### ### 0.42 ### ### ###
2004-Jan-09 Fri ### ### 0.385 ### 8,124,949 1,564,052 98.9 98.9 0.0
2004-Jan-08 Thu ### 0.4 ### ### ### ### 0.0
2004-Jan-07 Wed ### 0.4 ### ### 367,521 ### 26.2 26.2 0.0
2004-Jan-06 Tue 0.4 0.4 ### ### 21.2 21.2 0.0
2004-Jan-05 Mon ### ### 0.4 0.4 24.2 24.2 0.0
2004-Jan-02 Fri 0.4 ### 0.4 0.4 ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 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 2026-05-10 04:38:14 thru 2026-05-10 04:38:15 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000