Skip to main content
logo
Carbonxt Group Limited (ASX:CG1)
Australia flag Australia · Delayed Price · Currency is AUD
0.0850
0.00 (0.00%)
At close: Jan 21, 2026

Carbonxt Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20260.080.090.080.090.09-150,000
Jan 20, 20260.090.090.090.090.09-9,822
Jan 19, 20260.090.090.090.090.09-1.16%23,627
Jan 16, 20260.090.100.090.090.09-2.27%192,716
Jan 15, 20260.090.090.090.090.09-5.38%279,725
Jan 14, 20260.090.090.090.090.09-2.11%24,043
Jan 13, 20260.100.100.100.100.10-1.04%186,558
Jan 12, 20260.100.100.100.100.10-1.03%20,410
Jan 9, 20260.100.100.100.100.104.30%7,087
Jan 7, 20260.090.090.090.090.09-1.06%8,825
Jan 6, 20260.090.090.090.090.09-6,895
Jan 5, 20260.100.100.090.090.09-6.00%105,167
Jan 2, 20260.110.110.100.100.10-9.09%104,719
Dec 31, 20250.100.120.100.110.1114.58%1,055,321
Dec 30, 20250.100.100.100.100.10-208,968
Dec 29, 20250.100.100.100.100.10-446,886
Dec 24, 20250.100.100.100.100.101.05%65,474
Dec 23, 20250.100.100.100.100.101.06%34,139
Dec 22, 20250.100.100.090.090.09-2.08%130,909
Dec 19, 20250.100.100.100.100.10-1.03%93,793
Dec 18, 20250.100.100.100.100.102.11%47,170
Dec 17, 20250.100.100.100.100.10-4.04%31,578
Dec 15, 20250.100.100.090.100.104.21%336,625
Dec 12, 20250.100.100.100.100.102.15%393,634
Dec 11, 20250.100.100.090.090.09-3.13%135,684
Dec 10, 20250.100.100.100.100.10-4.00%91,079
Dec 9, 20250.100.110.100.100.104.17%1,158,862
Dec 4, 20250.090.100.090.100.104.35%148,212
Dec 1, 20250.090.090.090.090.09-2.13%2,800
Nov 28, 20250.090.090.090.090.094.44%35,010
Nov 25, 20250.090.090.090.090.09-4.26%50,000
Nov 24, 20250.090.090.090.090.09-42,289
Nov 21, 20250.100.100.090.090.09-99,551
Nov 20, 20250.090.090.090.090.09-1.05%57,320
Nov 19, 20250.090.100.090.100.10-2,090
Nov 17, 20250.100.100.100.100.102.15%31,268
Nov 14, 20250.100.100.090.090.09-4.12%77,322
Nov 11, 20250.100.100.100.100.10-47,930
Nov 10, 20250.100.100.100.100.10-0.51%200,000
Nov 7, 20250.100.100.100.100.101.56%641
Nov 5, 20250.100.100.100.100.10-1.03%20,000
Nov 4, 20250.100.100.100.100.10-3.00%44,850
Nov 3, 20250.100.100.100.100.102.04%15,612
Oct 30, 20250.100.100.100.100.101.03%49,702
Oct 29, 20250.100.100.100.100.104.30%117,817
Oct 27, 20250.090.090.090.090.09-7.00%11,505
Oct 24, 20250.100.100.100.100.105.26%80,000
Oct 23, 20250.110.110.100.100.10-5.00%1,520,273
Oct 22, 20250.100.110.100.100.104.17%685,983
Oct 21, 20250.100.110.100.100.106.67%182,406