Carbonxt Group Ltd. CG1
ASX · Australia · Process Industries
AUD 0.07600.00 (0.00%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 0.08 | -2.56% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 103.00K |
| 2026-09-30 | AUD 0.08 | -1.27% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 20.84K |
| 2026-09-29 | AUD 0.08 | +1.28% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 1.45K |
| 2026-09-28 | AUD 0.08 | -1.27% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 109.24K |
| 2026-09-25 | AUD 0.08 | -1.25% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 10.10K |
| 2026-09-24 | AUD 0.08 | +1.27% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 200.00K |
| 2026-09-23 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 0 |
| 2026-09-22 | AUD 0.08 | -1.25% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 50.87K |
| 2026-09-21 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 0 |
| 2026-09-18 | AUD 0.08 | +3.90% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 166.63K |
| 2026-09-17 | AUD 0.08 | -3.75% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 67.52K |
| 2026-09-16 | AUD 0.08 | +0.63% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 61.69K |
| 2026-09-15 | AUD 0.08 | +6.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 212.33K |
| 2026-09-14 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 22.27K |
| 2026-09-11 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 0 |
| 2026-09-10 | AUD 0.08 | +4.17% | AUD 0.07 | AUD 0.08 | AUD 0.07 | 23.89K |
| 2026-09-09 | AUD 0.07 | -6.49% | AUD 0.07 | AUD 0.08 | AUD 0.07 | 120.18K |
| 2026-09-08 | AUD 0.08 | -6.10% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 83.33K |
| 2026-09-07 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 0 |
| 2026-09-04 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 0 |
| 2026-09-03 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 52 |
| 2026-09-02 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 855 |
| 2026-09-01 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 17.55K |
| 2026-08-31 | AUD 0.08 | +1.23% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 161.57K |
| 2026-08-28 | AUD 0.08 | +14.08% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 336.92K |
| 2026-08-27 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 0 |
| 2026-08-26 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 0 |
| 2026-08-25 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 0 |
| 2026-08-24 | AUD 0.07 | +1.43% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 10.42K |
| 2026-08-21 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 0 |
| 2026-08-20 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 0 |
| 2026-08-19 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 0 |
| 2026-08-18 | AUD 0.07 | +1.45% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 3.95K |
| 2026-08-17 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 0 |
| 2026-08-14 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 0 |
| 2026-08-13 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 0 |
| 2026-08-12 | AUD 0.07 | -1.43% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 44.82K |
| 2026-08-11 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 0 |
| 2026-08-10 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 400.04K |
| 2026-08-07 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 0 |
| 2026-08-06 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 0 |
| 2026-08-05 | AUD 0.07 | -6.67% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 80.00K |
| 2026-08-04 | AUD 0.08 | -9.64% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 120.90K |
| 2026-08-03 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 1.39K |
| 2026-07-31 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 0 |
| 2026-07-30 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 0 |
| 2026-07-29 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 15.43K |
| 2026-07-28 | AUD 0.08 | -2.35% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 100.00K |
| 2026-07-27 | AUD 0.09 | -3.41% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 78.69K |
| 2026-07-24 | AUD 0.09 | +10.00% | AUD 0.08 | AUD 0.09 | AUD 0.08 | 589.02K |
| 2026-07-23 | AUD 0.08 | +14.29% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 588.75K |
| 2026-07-22 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 0 |
| 2026-07-21 | AUD 0.07 | +4.48% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 46.85K |
| 2026-07-20 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 0 |
| 2026-07-17 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 0 |
| 2026-07-16 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 0 |
| 2026-07-15 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 0 |
| 2026-07-14 | AUD 0.07 | -16.25% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 41.97K |
| 2026-07-13 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 0 |
| 2026-07-10 | AUD 0.08 | -2.44% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 288.00K |
| 2026-07-09 | AUD 0.08 | +1.23% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 152.01K |
| 2026-07-08 | AUD 0.08 | +8.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 137.00K |
| 2026-07-07 | AUD 0.08 | +10.29% | AUD 0.07 | AUD 0.08 | AUD 0.07 | 202.31K |
| 2026-07-06 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 191.40K |
| 2026-07-03 | AUD 0.07 | +15.25% | AUD 0.06 | AUD 0.07 | AUD 0.06 | 51.69K |
| 2026-07-02 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 0 |
| 2026-07-01 | AUD 0.06 | +1.72% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 77.70K |
| 2026-06-30 | AUD 0.06 | +3.57% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 632.59K |
| 2026-06-29 | AUD 0.06 | 0.00% | AUD 0.05 | AUD 0.06 | AUD 0.05 | 222.09K |
| 2026-06-26 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 250.20K |
| 2026-06-25 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 8.80K |
| 2026-06-24 | AUD 0.06 | -1.75% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 181.00K |
| 2026-06-23 | AUD 0.06 | -1.72% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 495.61K |
| 2026-06-22 | AUD 0.06 | +3.57% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 763.91K |
| 2026-06-19 | AUD 0.06 | -5.08% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 714.92K |
| 2026-06-18 | AUD 0.06 | -11.94% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 166.93K |
| 2026-06-17 | AUD 0.07 | 0.00% | AUD 0.06 | AUD 0.07 | AUD 0.06 | 146.00K |
| 2026-06-16 | AUD 0.07 | -4.29% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 51.59K |
| 2026-06-15 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 495.91K |
| 2026-06-12 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 85.00K |
| 2026-06-11 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 74.34K |
| 2026-06-10 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 5.38K |
| 2026-06-09 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 76.21K |
| 2026-06-05 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 0 |
| 2026-06-04 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 70.51K |
| 2026-06-03 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 285.00K |
| 2026-06-02 | AUD 0.07 | -2.78% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 116.42K |
| 2026-06-01 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 347.56K |
| 2026-05-29 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 0 |
| 2026-05-28 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 0 |