Australia markets close in 5 hours 31 minutes

Carbonxt Group Limited (CG1.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.07600.0000 (0.00%)
As of 10:02AM AEST. Market open.
Time period:
14 June 2023 - 14 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
13 June 20240.07600.07600.07600.07600.0760-
12 June 20240.07600.07600.07600.07600.076012,887
11 June 20240.07300.07600.07300.07600.0760112,594
07 June 20240.07600.07600.07300.07300.0730277,685
06 June 20240.07800.07800.07500.07500.0750297,884
05 June 20240.07800.07800.07800.07800.078025,000
04 June 20240.08000.08000.07800.07800.0780311,000
03 June 20240.08100.08100.08000.08000.0800175,631
31 May 20240.08100.08100.08100.08100.081014,961
30 May 20240.08100.08100.08100.08100.081058,205
29 May 20240.08200.08200.08100.08100.081085,368
28 May 20240.08600.08600.08200.08400.0840216,292
27 May 20240.07900.09100.07850.09100.0910503,092
24 May 20240.08000.08000.07500.07800.0780749,488
23 May 20240.08000.08100.07700.07900.07901,050,101
22 May 20240.07400.07800.07400.07500.0750646,952
21 May 20240.06700.07300.06700.07300.0730278,726
20 May 20240.06700.06700.06700.06700.0670-
17 May 20240.06700.06700.06700.06700.0670-
16 May 20240.06400.06700.06400.06700.0670368,773
15 May 20240.06500.06500.06500.06500.06502,715
14 May 20240.06400.06800.06400.06500.0650201,503
13 May 20240.06200.06200.06000.06000.060030,000
10 May 20240.06400.06400.06400.06400.0640-
09 May 20240.06300.06400.06300.06400.06408,000
08 May 20240.06300.06300.06200.06200.0620100,000
07 May 20240.06500.06500.06300.06300.063041,637
06 May 20240.06500.06500.06500.06500.065035,016
03 May 20240.07000.07000.07000.07000.0700-
02 May 20240.07000.07000.07000.07000.0700-
01 May 20240.07000.07000.07000.07000.070020,000
30 Apr 20240.07400.07400.07400.07400.0740-
29 Apr 20240.07400.07400.07400.07400.0740-
26 Apr 20240.07400.07400.07400.07400.0740-
24 Apr 20240.05800.07700.05800.07400.0740382,808
23 Apr 20240.05800.05800.05500.05500.0550199,525
22 Apr 20240.05700.05700.05700.05700.0570365,832
19 Apr 20240.06100.06100.05500.05500.055037,924
18 Apr 20240.07200.07200.06100.06100.0610141,545
17 Apr 20240.07200.07200.07200.07200.0720400,000
16 Apr 20240.07400.07400.07400.07400.0740250,000
15 Apr 20240.08000.08000.08000.08000.0800-
12 Apr 20240.08000.08000.08000.08000.0800-
11 Apr 20240.08000.08000.07700.08000.0800978,875
10 Apr 20240.07700.07700.07700.07700.0770-
09 Apr 20240.07700.07700.07700.07700.0770-
08 Apr 20240.07700.07700.07500.07700.0770535,622
05 Apr 20240.07600.07600.07600.07600.0760-
04 Apr 20240.07600.07600.07600.07600.0760-
03 Apr 20240.07600.07600.07600.07600.0760-
02 Apr 20240.07700.07700.07600.07600.0760209,526
28 Mar 20240.07800.07800.07700.07700.077047,378
27 Mar 20240.07600.07600.07600.07600.076054,692
26 Mar 20240.07600.07600.07600.07600.076067,000
25 Mar 20240.07500.08500.07500.07600.076049,682
22 Mar 20240.07500.07500.07400.07400.074011,947
21 Mar 20240.07400.07400.07400.07400.074088,889
20 Mar 20240.08800.08800.07100.07200.0720325,633
19 Mar 20240.09000.09000.08800.08800.0880105,191
18 Mar 20240.09400.09400.09000.09000.0900311,470
15 Mar 20240.09500.09500.09500.09500.095080,000
14 Mar 20240.09500.09500.09400.09400.0940150,000
13 Mar 20240.09500.09500.09500.09500.0950100,000
12 Mar 20240.09400.09400.09400.09400.0940-
11 Mar 20240.09400.09400.09400.09400.094028,264
08 Mar 20240.09500.09500.09400.09500.095035,950
07 Mar 20240.10000.10000.09500.09500.0950146,736
06 Mar 20240.10000.10000.10000.10000.1000300,000
05 Mar 20240.09700.10000.09600.10000.1000224,785
04 Mar 20240.09500.09900.09500.09500.095012,456
01 Mar 20240.09500.09500.09500.09500.0950119,749
29 Feb 20240.09500.09500.09500.09500.095029,800
28 Feb 20240.09600.09800.09600.09800.098013,330
27 Feb 20240.10000.10000.09700.09700.0970149,387
26 Feb 20240.09650.10000.09650.10000.1000268,061
23 Feb 20240.09900.09900.09900.09900.09906,627
22 Feb 20240.09900.10000.09900.09900.0990271,246
21 Feb 20240.10000.10000.10000.10000.1000300,000
20 Feb 20240.10000.10000.10000.10000.1000-
19 Feb 20240.10000.10000.10000.10000.1000-
16 Feb 20240.10000.10000.10000.10000.100036,332
15 Feb 20240.10500.10500.10000.10000.1000920,500
14 Feb 20240.10000.10000.10000.10000.10005,000
13 Feb 20240.10500.10500.10000.10000.1000508,923
12 Feb 20240.11000.11000.10500.11000.1100112,833
09 Feb 20240.12000.12000.10000.11000.1100904,604
08 Feb 20240.11000.12000.11000.12000.1200618,319
07 Feb 20240.09800.11000.09800.11000.1100140,932
06 Feb 20240.10000.10000.10000.10000.1000600,000
05 Feb 20240.10000.10500.10000.10500.1050841,520
02 Feb 20240.10000.10500.10000.10500.1050127,911
01 Feb 20240.09800.10000.09700.10000.1000250,659
31 Jan 20240.10500.10500.09800.09800.0980342,150
30 Jan 20240.11000.11000.10500.10500.1050141,246
29 Jan 20240.11500.11500.10000.10000.1000370,741
25 Jan 20240.10000.12000.10000.10000.1000641,536
24 Jan 20240.08800.09600.08800.09600.0960360,409
23 Jan 20240.08800.09100.08800.09000.0900317,984
22 Jan 20240.07400.08700.07400.08700.0870688,047
19 Jan 20240.07000.07050.07000.07050.0705394,249
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...