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 Thu 26-May-07 08:10:03 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 24...

     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 24th April 2026
Latest price with VOLUME for CCE .. Friday 24th April 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
2003-Dec-15 Mon 0.385 ### ### ### 906,371 0 ### ### 0.0
2003-Dec-12 Fri 0.385 ### ### ### 23.1 23.1 0.0
2003-Dec-11 Thu 0.375 ### 0.375 ### 1,187,421 222,641 93.8 93.8 0.0
2003-Dec-10 Wed 0.385 ### 0.375 ### 514,072 96,388 25.4 25.4 0.0
2003-Dec-09 Tue 0.4 ### ### ### 1,577,854 0 ### ### 0.0
2003-Dec-08 Mon 0.4 0.41 ### 0.4 ### ### 0.0
2003-Dec-05 Fri ### ### ### ### 2,557,376 0 ### ### 0.0
2003-Dec-04 Thu ### 0.4 ### ### 6,293,086 ### 89.3 89.3 0.0
2003-Dec-03 Wed ### 0.375 ### ### 90.2 90.2 0.0
2003-Dec-02 Tue ### ### ### ### ### ### 0.0
2003-Dec-01 Mon ### ### ### ### ### ### 0.0
2003-Nov-28 Fri ### ### ### ### 574,856 0 ### ### 0.0
2003-Nov-27 Thu ### ### ### ### 1,406,424 0 67.7 67.7 0.0
2003-Nov-26 Wed ### ### 0.355 ### 414,728 ### 20.4 20.4 0.0
2003-Nov-25 Tue ### ### 0.355 ### 700,246 ### 14.9 14.9 0.0
2003-Nov-24 Mon 0.355 0.385 0.355 ### 4,543,421 ### ### ### 0.0
2003-Nov-21 Fri 0.355 ### ### ### 728,581 0 27.1 27.1 0.0
2003-Nov-20 Thu 0.355 ### 0.355 ### 82.0 82.0 0.0
2003-Nov-19 Wed 0.355 0.355 ### 0.355 1,149,445 204,026 ### ### 0.0
2003-Nov-18 Tue ### ### 0.355 ### ### ### 0.0
2003-Nov-17 Mon ### 0.385 ### ### ### ### 0.0
2003-Nov-14 Fri ### 0.385 ### ### ### ### 0.0
2003-Nov-13 Thu ### ### ### ### 4,619,925 0 ### ### 0.0
2003-Nov-12 Wed 0.355 ### 0.355 ### 91.1 91.1 0.0
2003-Nov-11 Tue ### ### 0.355 0.355 697,250 ### 18.4 18.4 0.0
2003-Nov-10 Mon ### ### ### ### 997,048 0 ### ### 0.0
2003-Nov-07 Fri ### ### ### ### 1,277,254 0 71.8 71.8 0.0
2003-Nov-06 Thu 0.355 ### ### ### ### ### 0.0
2003-Nov-05 Wed ### 0.385 0.355 0.355 3.8 3.8 0.0
2003-Nov-04 Tue ### ### ### ### 6,926,370 0 95.4 95.4 0.0
2003-Nov-03 Mon 0.345 0.355 ### 0.355 91.1 91.1 0.0
2003-Oct-31 Fri ### ### ### ### ### ### 0.0
2003-Oct-30 Thu ### ### ### ### 68.0 68.0 0.0
2003-Oct-29 Wed ### ### 0.325 ### ### ### 0.0
2003-Oct-28 Tue ### ### 0.325 0.325 1,561,589 253,758 11.9 11.9 ###
2003-Oct-27 Mon ### 0.345 ### ### ### ### 0.0
2003-Oct-24 Fri 0.325 0.355 0.325 ### 3,724,240 1,266,241 83.1 83.1 0.0
2003-Oct-23 Thu 0.345 0.345 0.325 ### ### ### 0.0
2003-Oct-22 Wed ### ### ### 0.355 2,437,420 0 25.3 25.3 0.0
2003-Oct-21 Tue ### 0.375 ### ### ### ### 0.0
2003-Oct-20 Mon 0.385 0.385 ### 0.375 15.6 15.6 ###
2003-Oct-17 Fri 0.385 ### 0.385 0.385 ### ### 0.0
2003-Oct-16 Thu 0.385 ### ### ### 854,551 0 ### ### 0.0
2003-Oct-15 Wed ### 0.4 0.385 ### 1,382,243 ### ### ### 0.0
2003-Oct-14 Tue 0.4 ### ### 0.4 1,112,726 0 69.4 69.4 0.0
2003-Oct-13 Mon 0.4 ### ### ### 857,544 0 ### ### 0.0
2003-Oct-10 Fri 0.4 ### ### ### 1,349,749 0 21.7 21.7 0.0
2003-Oct-09 Thu ### 0.42 0.375 0.4 6,114,928 2,430,683 ### ### 0.0
2003-Oct-08 Wed 0.41 0.41 ### ### 1,524,378 ### 5.8 5.8 0.0
2003-Oct-07 Tue 0.41 0.41 0.4 ### 464,485 ### 22.7 22.7 0.0
2003-Oct-06 Mon 0.41 0.41 0.4 0.41 605,753 245,329 69.9 69.9 ###
2003-Oct-03 Fri 0.41 0.41 0.4 0.4 608,923 ### ### ### 0.0
2003-Oct-02 Thu 0.425 0.43 0.41 0.41 8.2 8.2 ###
2003-Oct-01 Wed 0.425 0.43 ### 0.42 957,156 205,788 25.9 25.9 ###
2003-Sep-30 Tue 0.42 ### ### 0.425 78.4 78.4 ###
2003-Sep-29 Mon ### 0.425 ### 0.425 ### ### ###
2003-Sep-26 Fri ### 0.42 0.4 ### 1,868,372 ### ### ### 0.0
2003-Sep-25 Thu 0.425 0.43 ### 0.42 2,313,257 497,350 ### ### ###
2003-Sep-24 Wed 0.385 0.445 ### 0.44 7,004,685 1,558,542 98.3 98.3 ###
2003-Sep-23 Tue 0.375 ### ### 0.385 3,951,655 0 88.7 88.7 0.0
2003-Sep-22 Mon 0.375 0.375 ### 0.375 1,147,449 215,146 ### ### ###
2003-Sep-19 Fri 0.375 ### ### ### ### ### 0.0
2003-Sep-18 Thu ### ### ### 0.385 23.5 23.5 0.0
2003-Sep-17 Wed 0.41 0.41 0.385 ### 5.6 5.6 0.0
2003-Sep-16 Tue 0.42 0.42 ### ### ### ### 0.0
2003-Sep-15 Mon 0.42 0.425 ### ### 1,065,156 226,345 30.2 30.2 0.0
2003-Sep-12 Fri 0.41 0.42 0.41 0.42 84.8 84.8 ###
2003-Sep-11 Thu 0.43 0.43 0.41 0.41 ### ### ###
2003-Sep-10 Wed 0.44 0.46 0.425 0.425 4,460,079 1,973,584 13.2 13.2 ###
2003-Sep-09 Tue ### 0.445 0.425 0.43 1,975,829 859,485 25.3 25.3 ###
2003-Sep-08 Mon 0.45 0.455 0.43 ### 1,891,623 837,043 11.6 11.6 0.0
2003-Sep-05 Fri 0.445 0.46 0.44 0.445 ### ### ###
2003-Sep-04 Thu ### 0.445 0.43 0.44 2,980,653 ### 72.7 72.7 ###
2003-Sep-03 Wed 0.42 0.445 ### ### 3,575,845 795,625 23.7 23.7 0.0
2003-Sep-02 Tue ### 0.44 0.4 ### 6,168,781 2,590,888 ### ### 0.0
2003-Sep-01 Mon 0.455 0.46 0.42 0.43 ### ### ###
2003-Aug-29 Fri 0.455 0.46 0.44 0.45 2,237,126 ### ### ### 0.0
2003-Aug-28 Thu 0.47 0.47 ### 0.44 3.8 3.8 ###
2003-Aug-27 Wed 0.48 0.53 0.45 0.47 ### ### ###
2003-Aug-26 Tue 0.43 0.475 ### 0.475 12,205,582 2,898,825 97.3 97.3 ###
2003-Aug-25 Mon ### ### ### ### 4,632,381 0 98.0 98.0 0.0
2003-Aug-22 Fri ### ### ### ### ### ### 0.0
2003-Aug-21 Thu 0.375 ### ### ### ### ### 0.0
2003-Aug-20 Wed ### ### ### ### ### ### 0.0
2003-Aug-19 Tue ### 0.44 0.385 0.385 6,642,640 2,740,089 ### ### 0.0
2003-Aug-18 Mon ### 0.42 ### ### 98.1 98.1 0.0
2003-Aug-15 Fri 0.345 ### ### ### ### ### 0.0
2003-Aug-14 Thu ### ### ### ### ### ### 0.0
2003-Aug-13 Wed ### ### ### ### 79.2 79.2 0.0
2003-Aug-12 Tue ### ### 0.29 ### 72.1 72.1 0.0
2003-Aug-11 Mon ### ### ### ### 3,106,954 0 ### ### 0.0
2003-Aug-08 Fri ### ### 0.285 ### 3,836,853 546,751 ### ### 0.0
2003-Aug-07 Thu ### 0.345 ### ### 3,992,289 ### 4.2 4.2 0.0
2003-Aug-06 Wed ### 0.355 0.325 ### 7,982,720 2,714,124 5.6 5.6 0.0
2003-Aug-05 Tue 0.29 ### 0.285 ### 14,030,181 ### ### ### 0.0
2003-Aug-04 Mon 0.25 0.28 0.245 0.27 6,281,654 ### 95.6 95.6 ###
2003-Aug-01 Fri 0.24 0.245 0.225 0.245 2,147,749 504,721 82.8 82.8 0.0
2003-Jul-31 Thu 0.24 ### 0.23 ### 14,254,843 ### ### ### 0.0
2003-Jul-30 Wed 0.185 0.22 0.185 0.22 3,006,121 ### ### ### 0.0
2003-Jul-29 Tue 0.185 0.185 ### ### 278,850 ### ### ### 0.0
2003-Jul-28 Mon ### ### 0.185 0.185 369,647 ### ### ### ###
2003-Jul-25 Fri ### ### 0.185 ### ### ### 0.0
2003-Jul-24 Thu ### ### ### ### 69.0 69.0 0.0
2003-Jul-23 Wed ### 0.2 0.185 0.185 4.3 4.3 ###
2003-Jul-22 Tue ### ### 0.185 ### 90.9 90.9 0.0
2003-Jul-21 Mon 0.175 ### 0.175 ### ### ### 0.0
2003-Jul-18 Fri ### ### 0.175 0.175 9.5 9.5 0.0
2003-Jul-17 Thu 0.185 ### ### 0.185 73.6 73.6 ###
2003-Jul-16 Wed ### ### ### ### 586,550 0 63.7 63.7 0.0
2003-Jul-15 Tue 0.185 0.2 0.175 ### 88.6 88.6 0.0
2003-Jul-14 Mon ### 0.2 ### ### 1,723,947 ### ### ### 0.0
2003-Jul-11 Fri 0.2 ### ### 0.2 1,009,786 0 66.9 66.9 0.0
2003-Jul-10 Thu ### ### ### 0.2 2.5 2.5 0.0
2003-Jul-09 Wed 0.2 ### ### 0.21 1,296,724 0 93.6 93.6 ###
2003-Jul-08 Tue 0.225 0.225 0.2 0.2 1.2 1.2 0.0
2003-Jul-07 Mon ### 0.225 ### 0.22 ### ### 0.0
2003-Jul-04 Fri ### ### ### ### 916,689 0 ### ### 0.0
2003-Jul-03 Thu 0.22 ### ### 0.23 3,841,182 0 ### ### ###
2003-Jul-02 Wed 0.22 ### 0.21 ### ### ### 0.0
2003-Jul-01 Tue ### ### ### ### 1,150,248 0 99.8 99.8 0.0
2003-Jun-30 Mon ### 0.21 ### ### ### ### 0.0
2003-Jun-27 Fri ### 0.21 0.2 0.2 1,895,551 388,587 ### ### 0.0
2003-Jun-26 Thu 0.22 0.22 ### 0.2 2,420,443 266,248 ### ### 0.0
2003-Jun-25 Wed 0.245 0.245 0.2 0.22 4,299,051 ### 1.9 1.9 0.0
2003-Jun-24 Tue 0.23 0.23 0.23 0.23 0 ###
2003-Jun-23 Mon 0.23 0.23 0.23 0.23 0 ###
2003-Jun-20 Fri 0.21 0.24 0.2 0.23 4,481,224 ### ### ### ###
2003-Jun-19 Thu ### ### ### ### 1,959,070 0 ### ### 0.0
2003-Jun-18 Wed 0.185 ### ### 0.175 5.0 5.0 0.0
2003-Jun-17 Tue ### ### ### ### 0 0.0
2003-Jun-16 Mon ### ### ### ### ### ### 0.0
2003-Jun-13 Fri 0.125 ### ### ### ### ### 0.0
2003-Jun-12 Thu 0.125 0.125 ### ### ### ### 0.0
2003-Jun-11 Wed ### ### ### ### 75.5 75.5 0.0
2003-Jun-10 Tue ### ### ### ### ### ### 0.0
2003-Jun-06 Fri ### ### ### ### 122,958 0 6.3 6.3 0.0
2003-Jun-05 Thu ### ### ### ### 7.5 7.5 0.0
2003-Jun-04 Wed ### ### ### ### ### ### 0.0
2003-Jun-03 Tue ### ### ### ### ### ### 0.0
2003-Jun-02 Mon ### ### ### ### 8.6 8.6 0.0
2003-May-30 Fri ### 0.125 ### 0.125 ### ### 0.0
2003-May-29 Thu ### 0.125 ### 0.125 93,657 5,853 ### ### 0.0
2003-May-28 Wed ### 0.125 ### ### 115,276 ### 99.1 99.1 0.0
2003-May-27 Tue ### ### ### ### 65,949 0 6.3 6.3 0.0
2003-May-26 Mon ### ### ### ### 0 0.0
2003-May-23 Fri ### ### ### ### 5.0 5.0 0.0
2003-May-22 Thu ### ### ### ### 93.4 93.4 0.0
2003-May-21 Wed ### ### ### ### 464,342 0 ### ### 0.0
2003-May-20 Tue ### ### ### ### ### ### 0.0
2003-May-19 Mon ### ### ### ### ### ### 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 2026-05-07 08:10:03 thru 2026-05-07 08:10:03 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000