Skip to main content
logo
Carbonxt Group Limited (ASX:CG1)
Australia flag Australia · Delayed Price · Currency is AUD
0.0720
-0.0010 (-1.37%)
May 27, 2026, 11:20 AM AEST

Carbonxt Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 20260.070.070.070.070.07-356
May 20, 20260.070.070.070.070.07-43,866
May 19, 20260.080.080.070.070.07-5.19%37,250
May 18, 20260.080.080.080.080.085.48%35,417
May 15, 20260.070.080.070.070.07-75,633
May 14, 20260.070.070.070.070.07-1.35%18,860
May 13, 20260.070.070.070.070.07-1.33%53,542
May 12, 20260.080.080.070.080.08-2.60%223,002
May 11, 20260.080.080.080.080.081.32%1,000
May 8, 20260.080.080.080.080.08-3.80%371,328
May 5, 20260.080.080.080.080.08-100,000
May 4, 20260.080.080.080.080.08-448,598
May 1, 20260.080.080.080.080.08-4.82%212,897
Apr 30, 20260.080.080.080.080.08-91,242
Apr 29, 20260.090.090.080.080.08-2.35%14,107
Apr 27, 20260.080.090.080.090.09-81,893
Apr 24, 20260.090.090.090.090.09-2.30%100,000
Apr 23, 20260.090.090.090.090.09-5.43%522,996
Apr 22, 20260.090.090.090.090.092.22%120,048
Apr 21, 20260.080.090.080.090.098.43%758,041
Apr 20, 20260.080.080.080.080.08-107,555
Apr 17, 20260.080.080.080.080.089.21%20,223
Apr 15, 20260.070.080.070.080.082.70%38,305
Apr 14, 20260.080.080.070.070.07-2.63%50,556
Apr 10, 20260.080.080.070.080.08-5.00%806,883
Apr 9, 20260.080.080.080.080.081.27%6,744
Apr 8, 20260.080.080.080.080.08-5.95%40,218
Apr 7, 20260.080.080.080.080.08-2.33%129,565
Apr 2, 20260.090.090.090.090.09-6.52%123,456
Apr 1, 20260.090.090.090.090.09-10,000
Mar 31, 20260.090.090.090.090.096.98%50,000
Mar 30, 20260.090.090.090.090.097.50%65,000
Mar 27, 20260.080.080.080.080.081.27%2,186
Mar 26, 20260.080.080.080.080.08-1.25%32,037
Mar 25, 20260.080.080.080.080.08-1.23%194,517
Mar 24, 20260.080.080.080.080.081.25%7,900
Mar 23, 20260.080.080.080.080.08-4.76%454,810
Mar 19, 20260.080.080.080.080.081.20%10,610
Mar 18, 20260.080.080.080.080.08-13,332
Mar 17, 20260.080.080.080.080.082.47%1,636
Mar 11, 20260.080.080.080.080.08-87,908
Mar 6, 20260.080.080.080.080.081.25%91,964
Mar 5, 20260.080.080.070.080.08-736,409
Mar 4, 20260.080.080.080.080.08-248,920
Mar 3, 20260.090.090.080.080.08-6.98%284,872
Mar 2, 20260.090.090.090.090.09-1.15%31,083
Feb 27, 20260.090.090.090.090.09-2.25%245,000
Feb 23, 20260.090.090.090.090.093.49%30,273
Feb 20, 20260.090.090.090.090.09-3,500
Feb 19, 20260.090.090.090.090.09-1.15%50,000