Skip to main content
Carbonxt Group Limited (ASX:CG1)
Australia flag Australia · Delayed Price · Currency is AUD
0.0830
-0.0020 (-2.35%)
Apr 29, 2026, 12:19 PM AEST

Carbonxt Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 18, 20260.090.090.090.090.09-3.33%3,357
Feb 17, 20260.090.090.090.090.094.65%50,000
Feb 16, 20260.090.090.090.090.09-106,823
Feb 5, 20260.090.090.090.090.09-4.44%86,170
Feb 3, 20260.090.090.090.090.094.65%36,561
Feb 2, 20260.090.090.090.090.09-4.44%10,000
Jan 29, 20260.090.090.090.090.097.14%15,466
Jan 27, 20260.090.090.080.080.08-1.18%399,006
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