Skip to main content
logo
Carbonxt Group Limited (ASX:CG1)
Australia flag Australia · Delayed Price · Currency is AUD
0.0780
-0.0010 (-1.27%)
Sep 30, 2026, 3:59 PM AEST

Carbonxt Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20260.080.080.080.08--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
Jul 1, 20260.060.060.060.060.061.72%77,703
Jun 30, 20260.060.060.060.060.063.57%632,591
Jun 29, 20260.050.060.050.060.06-222,089
Jun 26, 20260.060.060.060.060.06-250,202
Jun 25, 20260.060.060.060.060.06-8,798
Jun 24, 20260.060.060.060.060.06-1.75%181,000
Jun 23, 20260.060.060.060.060.06-1.72%495,614
Jun 22, 20260.060.060.060.060.063.57%763,905
Jun 19, 20260.060.060.060.060.06-5.08%714,922
Jun 18, 20260.060.060.060.060.06-11.94%166,925
Jun 17, 20260.060.070.060.070.07-145,998