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 Sun 26-May-10 04:19:47 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 27...

     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 .. Thursday 7th 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 26 27 28 29 30 31 32 33 34 Next >>


End of day Prices (full format),

113 Days for (CCE) CARNEGIE CLEAN ENERGY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2006-Jan-05 Thu 0.26 ### 0.255 0.26 72.6 72.6 0.0
2006-Jan-04 Wed 0.275 0.275 0.26 ### 925,189 247,488 ### ### 0.0
2006-Jan-03 Tue 0.28 0.28 0.27 0.27 ### ### ###
2005-Dec-30 Fri 0.275 0.275 ### 0.27 417,182 ### 11.8 11.8 ###
2005-Dec-29 Thu 0.28 0.28 ### 0.28 ### ### ###
2005-Dec-28 Wed 0.27 0.285 0.27 0.28 ### ### ###
2005-Dec-27 Tue ### 0.27 0.26 0.27 ### ### ###
2005-Dec-23 Fri ### 0.27 0.26 0.27 ### ### ###
2005-Dec-22 Thu 0.23 ### 0.225 0.25 ### ### 0.0
2005-Dec-21 Wed 0.2 0.22 0.155 0.2 68.0 68.0 0.0
2005-Dec-20 Tue 0.29 0.29 0.255 0.275 ### ### ###
2005-Dec-19 Mon 0.29 0.29 0.285 0.29 333,588 ### ### ### ###
2005-Dec-16 Fri ### ### 0.285 0.29 298,525 ### 17.6 17.6 ###
2005-Dec-15 Thu ### ### ### ### 74.1 74.1 0.0
2005-Dec-14 Wed ### ### ### ### ### ### 0.0
2005-Dec-13 Tue ### ### ### ### 279,742 0 13.6 13.6 0.0
2005-Dec-12 Mon ### ### ### ### 239,420 0 ### ### 0.0
2005-Dec-09 Fri 0.29 ### 0.29 ### 91.5 91.5 0.0
2005-Dec-08 Thu ### ### 0.28 0.285 1,933,980 270,757 1.9 1.9 ###
2005-Dec-07 Wed ### ### 0.29 ### 1,684,673 244,277 ### ### 0.0
2005-Dec-06 Tue ### 0.345 ### ### ### ### 0.0
2005-Dec-05 Mon 0.345 0.345 ### 0.345 ### ### 0.0
2005-Dec-02 Fri 0.345 0.345 ### ### 508,275 87,677 ### ### 0.0
2005-Dec-01 Thu ### ### ### 0.345 26.6 26.6 0.0
2005-Nov-30 Wed 0.345 ### 0.345 ### 483,788 83,453 ### ### 0.0
2005-Nov-29 Tue 0.355 ### ### ### 149,082 0 25.6 25.6 0.0
2005-Nov-28 Mon ### ### 0.355 0.355 448,720 79,647 17.9 17.9 0.0
2005-Nov-25 Fri ### ### ### ### ### ### 0.0
2005-Nov-24 Thu ### ### 0.355 ### 383,728 ### ### ### 0.0
2005-Nov-23 Wed ### 0.375 ### ### ### ### 0.0
2005-Nov-22 Tue ### ### 0.345 ### 948,085 163,544 ### ### 0.0
2005-Nov-21 Mon 0.355 ### ### ### 465,650 0 81.0 81.0 0.0
2005-Nov-18 Fri ### ### ### 0.355 415,550 0 79.3 79.3 0.0
2005-Nov-17 Thu 0.355 0.355 ### ### 293,985 52,182 ### ### 0.0
2005-Nov-16 Wed ### ### ### ### 302,547 0 20.7 20.7 0.0
2005-Nov-15 Tue ### ### 0.355 ### 380,384 ### 82.7 82.7 0.0
2005-Nov-14 Mon ### ### ### ### ### ### 0.0
2005-Nov-11 Fri ### ### ### ### ### ### 0.0
2005-Nov-10 Thu 0.355 0.355 ### 0.345 711,929 ### 11.6 11.6 0.0
2005-Nov-09 Wed ### ### 0.355 0.355 401,149 ### 7.8 7.8 0.0
2005-Nov-08 Tue 0.375 0.375 0.355 ### 791,524 ### 8.2 8.2 0.0
2005-Nov-07 Mon 0.375 0.385 ### 0.375 1,570,640 302,348 73.5 73.5 ###
2005-Nov-04 Fri 0.345 ### 0.345 ### ### ### 0.0
2005-Nov-03 Thu ### 0.345 ### 0.345 80.6 80.6 0.0
2005-Nov-02 Wed ### 0.345 ### ### 74.2 74.2 0.0
2005-Nov-01 Tue ### ### ### ### 189,855 0 ### ### 0.0
2005-Oct-31 Mon ### 0.345 ### ### 169,543 29,246 ### ### 0.0
2005-Oct-28 Fri 0.345 0.345 ### ### ### ### 0.0
2005-Oct-27 Thu ### ### ### ### 2,382,076 0 ### ### 0.0
2005-Oct-26 Wed ### ### 0.325 ### ### ### 0.0
2005-Oct-25 Tue ### ### ### ### 69.2 69.2 0.0
2005-Oct-24 Mon ### 0.345 ### ### 229,850 39,649 ### ### 0.0
2005-Oct-21 Fri 0.345 ### ### 0.345 258,128 0 70.3 70.3 0.0
2005-Oct-20 Thu 0.345 0.355 ### ### ### ### 0.0
2005-Oct-19 Wed ### ### 0.345 0.345 272,153 46,946 31.3 31.3 0.0
2005-Oct-18 Tue ### 0.355 0.345 ### ### ### 0.0
2005-Oct-17 Mon ### 0.355 0.345 0.355 203,447 ### ### ### 0.0
2005-Oct-14 Fri ### ### ### ### 73.6 73.6 0.0
2005-Oct-13 Thu ### 0.355 0.345 ### 70.9 70.9 0.0
2005-Oct-12 Wed ### ### 0.345 ### 65.0 65.0 0.0
2005-Oct-11 Tue 0.345 ### ### ### 83.6 83.6 0.0
2005-Oct-10 Mon ### 0.355 0.345 ### ### ### 0.0
2005-Oct-07 Fri ### 0.355 ### 0.345 14.3 14.3 0.0
2005-Oct-06 Thu ### 0.355 ### 0.345 363,928 ### 88.2 88.2 0.0
2005-Oct-05 Wed ### ### 0.345 0.345 12.3 12.3 0.0
2005-Oct-04 Tue ### ### 0.355 ### 71.7 71.7 0.0
2005-Oct-03 Mon ### ### 0.355 ### 18.4 18.4 0.0
2005-Sep-30 Fri ### ### 0.355 ### ### ### 0.0
2005-Sep-29 Thu ### ### ### ### 502,875 0 11.3 11.3 0.0
2005-Sep-28 Wed ### ### ### ### 1,442,822 0 90.1 90.1 0.0
2005-Sep-27 Tue 0.355 ### ### 0.355 759,420 0 70.7 70.7 0.0
2005-Sep-26 Mon ### 0.355 0.345 ### 160,920 56,322 65.4 65.4 0.0
2005-Sep-23 Fri ### ### ### 0.345 ### ### 0.0
2005-Sep-22 Thu ### ### ### ### 252,950 0 65.0 65.0 0.0
2005-Sep-21 Wed ### 0.345 ### 0.345 329,646 ### 80.6 80.6 0.0
2005-Sep-20 Tue ### 0.345 ### ### 554,741 ### 65.6 65.6 0.0
2005-Sep-19 Mon 0.345 0.345 ### ### 643,887 111,070 22.2 22.2 0.0
2005-Sep-16 Fri ### 0.355 0.345 ### 184,087 ### ### ### 0.0
2005-Sep-15 Thu ### ### ### ### ### ### 0.0
2005-Sep-14 Wed 0.355 0.355 ### ### ### ### 0.0
2005-Sep-13 Tue ### ### ### ### ### ### 0.0
2005-Sep-12 Mon ### ### ### ### 69.1 69.1 0.0
2005-Sep-09 Fri ### ### 0.355 ### 234,658 41,651 ### ### 0.0
2005-Sep-08 Thu ### ### 0.355 ### 589,582 104,650 11.1 11.1 0.0
2005-Sep-07 Wed ### ### 0.355 ### ### ### 0.0
2005-Sep-06 Tue ### ### ### ### ### ### 0.0
2005-Sep-05 Mon 0.375 ### ### ### ### ### 0.0
2005-Sep-02 Fri 0.375 ### ### 0.375 1,025,175 0 68.9 68.9 ###
2005-Sep-01 Thu ### 0.375 ### ### 77.8 77.8 0.0
2005-Aug-31 Wed 0.355 ### 0.355 ### 81.2 81.2 0.0
2005-Aug-30 Tue ### ### ### ### 812,850 0 90.4 90.4 0.0
2005-Aug-29 Mon ### ### ### 0.355 11.5 11.5 0.0
2005-Aug-26 Fri ### ### ### ### ### ### 0.0
2005-Aug-25 Thu ### ### ### ### ### ### 0.0
2005-Aug-24 Wed 0.375 0.375 ### 0.375 ### ### ###
2005-Aug-23 Tue 0.385 0.385 0.375 ### 989,542 376,025 24.7 24.7 0.0
2005-Aug-22 Mon ### ### ### 0.385 78.2 78.2 0.0
2005-Aug-19 Fri ### ### 0.375 ### ### ### 0.0
2005-Aug-18 Thu 0.385 ### ### ### ### ### 0.0
2005-Aug-17 Wed ### ### ### ### 1,196,428 0 ### ### 0.0
2005-Aug-16 Tue 0.375 0.375 ### ### 1,456,272 273,051 19.1 19.1 0.0
2005-Aug-15 Mon ### ### ### ### ### ### 0.0
2005-Aug-12 Fri 0.385 0.385 0.375 ### 22.1 22.1 0.0
2005-Aug-11 Thu ### ### ### ### 8.1 8.1 0.0
2005-Aug-10 Wed ### ### ### ### 0 0.0
2005-Aug-09 Tue ### ### ### ### 0 0.0
2005-Aug-08 Mon 0.41 0.41 ### ### 9.0 9.0 0.0
2005-Aug-05 Fri ### 0.41 ### ### ### ### 0.0
2005-Aug-04 Thu ### 0.41 ### ### 426,280 87,387 ### ### 0.0
2005-Aug-03 Wed 0.4 0.41 0.4 ### 313,920 ### 82.3 82.3 0.0
2005-Aug-02 Tue 0.42 0.42 0.4 0.4 5.4 5.4 0.0
2005-Aug-01 Mon 0.41 0.42 ### 0.41 71.4 71.4 ###
2005-Jul-29 Fri ### ### ### ### 2,066,983 0 ### ### 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 26 27 28 29 30 31 32 33 34 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 04:19:47 thru 2026-05-10 04:19:47 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000