Skip to main content
logo
Carbonxt Group Limited (ASX:CG1)
Australia flag Australia · Delayed Price · Currency is AUD
0.0690
0.00 (0.00%)
At close: Oct 19, 2026

Carbonxt Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 19, 20260.070.070.070.070.07-2,557
Oct 16, 20260.070.070.070.070.072.99%22,443
Oct 14, 20260.070.070.070.070.07-8.22%8,501
Oct 13, 20260.070.080.070.070.074.29%160,366
Oct 12, 20260.070.070.070.070.07-4.76%10,532
Oct 9, 20260.070.070.070.070.075.00%5,943
Oct 8, 20260.070.070.070.070.07-1.41%310,204
Oct 7, 20260.070.070.070.070.07-1.39%99,116
Oct 6, 20260.070.070.070.070.07-7,000
Oct 5, 20260.080.080.070.070.07-5.26%183,004
Oct 1, 20260.080.080.080.080.08-2.56%102,999
Sep 30, 20260.080.080.080.080.08-1.27%20,842
Sep 29, 20260.080.080.080.080.081.28%1,447
Sep 28, 20260.080.080.080.080.08-1.27%109,239
Sep 25, 20260.080.080.080.080.08-1.25%10,101
Sep 24, 20260.080.080.080.080.081.27%200,000
Sep 22, 20260.080.080.080.080.08-1.25%50,865
Sep 18, 20260.080.080.080.080.083.90%166,634
Sep 17, 20260.080.080.080.080.08-3.75%67,519
Sep 16, 20260.080.080.080.080.080.63%61,689
Sep 15, 20260.080.080.080.080.086.00%212,325
Sep 14, 20260.080.080.080.080.08-22,274
Sep 10, 20260.070.080.070.080.084.17%23,891
Sep 9, 20260.070.080.070.070.07-6.49%120,177
Sep 8, 20260.080.080.080.080.08-6.10%83,334
Sep 3, 20260.080.080.080.080.08-52
Sep 2, 20260.080.080.080.080.08-855
Sep 1, 20260.080.080.080.080.08-17,549
Aug 31, 20260.080.080.080.080.081.23%161,566
Aug 28, 20260.080.080.080.080.0814.08%336,918
Aug 24, 20260.070.070.070.070.071.43%10,417
Aug 18, 20260.070.070.070.070.071.45%3,951
Aug 12, 20260.070.070.070.070.07-1.43%44,820
Aug 10, 20260.070.070.070.070.07-400,041
Aug 5, 20260.070.070.070.070.07-6.67%80,000
Aug 4, 20260.080.080.080.080.08-9.64%120,897
Aug 3, 20260.080.080.080.080.08-1,387
Jul 29, 20260.080.080.080.080.08-15,434
Jul 28, 20260.080.080.080.080.08-2.35%100,000
Jul 27, 20260.090.090.090.090.09-3.41%78,693
Jul 24, 20260.080.090.080.090.0910.00%589,017
Jul 23, 20260.080.080.080.080.0814.29%588,749
Jul 21, 20260.070.070.070.070.074.48%46,850
Jul 14, 20260.070.070.070.070.07-16.25%41,966
Jul 10, 20260.080.080.080.080.08-2.44%288,000
Jul 9, 20260.080.080.080.080.081.23%152,006
Jul 8, 20260.080.080.080.080.088.00%137,000
Jul 7, 20260.070.080.070.080.0810.29%202,309
Jul 6, 20260.070.070.070.070.07-191,400
Jul 3, 20260.070.070.060.070.0715.25%51,686