Skip to main content
logo
Carbonxt Group Limited (ASX:CG1)
Australia flag Australia · Delayed Price · Currency is AUD
0.0830
-0.0020 (-2.35%)
Jul 28, 2026, 10:21 AM AEST

Carbonxt Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 16, 20260.070.070.070.070.07-4.29%51,587
Jun 15, 20260.070.070.070.070.07-495,909
Jun 12, 20260.070.070.070.070.07-84,999
Jun 11, 20260.070.070.070.070.07-74,340
Jun 10, 20260.070.070.070.070.07-5,383
Jun 9, 20260.070.070.070.070.07-76,205
Jun 4, 20260.070.070.070.070.07-70,510
Jun 3, 20260.070.070.070.070.07-285,000
Jun 2, 20260.070.070.070.070.07-2.78%116,417
Jun 1, 20260.070.070.070.070.07-347,564
May 27, 20260.070.070.070.070.07-1.37%80,000
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