ASX:CCE

Carnegie Clean Energy Stock Price (Quote)

etoro logo Buy CCE
*Your capital is at risk
A$0.0720
-0.0020 (-2.70%)
At Close: Nov 18, 2025

Range Low Price High Price Comment
30 days A$0.0700 A$0.0970 Tuesday, 18th Nov 2025 CCE.AX stock ended at A$0.0720. This is 2.70% less than the trading day before Monday, 17th Nov 2025. During the day the stock fluctuated 2.78% from a day low at A$0.0720 to a day high of A$0.0740.
90 days A$0.0570 A$0.190
52 weeks A$0.0330 A$0.190

Historical Carnegie Clean Energy Ltd prices

Date Open High Low Close Volume
Nov 18, 2025 A$0.0720 A$0.0740 A$0.0720 A$0.0720 245 970
Nov 17, 2025 A$0.0720 A$0.0740 A$0.0720 A$0.0740 18 058
Nov 14, 2025 A$0.0720 A$0.0740 A$0.0710 A$0.0740 341 369
Nov 13, 2025 A$0.0740 A$0.0740 A$0.0710 A$0.0710 36 812
Nov 12, 2025 A$0.0730 A$0.0750 A$0.0730 A$0.0740 183 550
Nov 11, 2025 A$0.0710 A$0.0730 A$0.0710 A$0.0710 98 949
Nov 10, 2025 A$0.0750 A$0.0750 A$0.0710 A$0.0710 30 596
Nov 07, 2025 A$0.0770 A$0.0770 A$0.0730 A$0.0750 101 226
Nov 06, 2025 A$0.0760 A$0.0770 A$0.0750 A$0.0770 7 193
Nov 05, 2025 A$0.0750 A$0.0750 A$0.0720 A$0.0750 58 363
Nov 04, 2025 A$0.0750 A$0.0750 A$0.0730 A$0.0740 25 622
Nov 03, 2025 A$0.0710 A$0.0760 A$0.0710 A$0.0760 36 248
Oct 31, 2025 A$0.0700 A$0.0750 A$0.0700 A$0.0740 66 940
Oct 30, 2025 A$0.0730 A$0.0730 A$0.0700 A$0.0700 731 414
Oct 29, 2025 A$0.0720 A$0.0750 A$0.0720 A$0.0750 31 612
Oct 28, 2025 A$0.0800 A$0.0800 A$0.0710 A$0.0710 550 274
Oct 27, 2025 A$0.0790 A$0.0840 A$0.0790 A$0.0790 38 889
Oct 24, 2025 A$0.0880 A$0.0880 A$0.0770 A$0.0790 158 161
Oct 23, 2025 A$0.0880 A$0.0890 A$0.0850 A$0.0890 226 212
Oct 22, 2025 A$0.0940 A$0.0960 A$0.0850 A$0.0850 215 516
Oct 21, 2025 A$0.0900 A$0.0970 A$0.0880 A$0.0940 367 140
Oct 20, 2025 A$0.0860 A$0.0890 A$0.0820 A$0.0870 196 816
Oct 17, 2025 A$0.0840 A$0.0870 A$0.0840 A$0.0860 16 137
Oct 16, 2025 A$0.0900 A$0.0910 A$0.0840 A$0.0870 130 978
Oct 15, 2025 A$0.0800 A$0.0900 A$0.0800 A$0.0900 295 452

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use CCE.AX stock historical prices to predict future price movements?
Trend Analysis: Examine the CCE.AX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the CCE.AX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
UNIT
$6.00
4.83% Nov 04
TBPH
$14.14
27.58% Oct 23
A
AMIX
$1.12
2.68% Oct 23
COCO
$40.85
11.21% Oct 23
LAUR
$29.55
1.20% Oct 22

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE