Carbonxt Group Limited (CG1.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
As of 03:30PM AEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 0.0570 | 0.0570 | 0.0550 | 0.0550 | 0.0550 | 60,731 |
| 22 Apr 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 42,317 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 0.0760 | 0.0760 | 0.0750 | 0.0750 | 0.0750 | 76,344 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 0.0750 | 0.0770 | 0.0750 | 0.0770 | 0.0770 | 124,080 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 31,859 |
| 28 Mar 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 14,289 |
| 27 Mar 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 15,110 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 1,571 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 34,284 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 13,530 |
| 15 Mar 2024 | 0.0970 | 0.0970 | 0.0970 | 0.0970 | 0.0970 | 787 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 0.0960 | 0.1000 | 0.0960 | 0.1000 | 0.1000 | 85,670 |
| 04 Mar 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 400 |
| 01 Mar 2024 | 0.0960 | 0.0960 | 0.0950 | 0.0950 | 0.0950 | 34,003 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | 280 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 0.0990 | 0.1000 | 0.0990 | 0.1000 | 0.1000 | 17,790 |
| 23 Feb 2024 | 0.0980 | 0.0990 | 0.0980 | 0.0990 | 0.0990 | 29,773 |
| 22 Feb 2024 | 0.0990 | 0.0990 | 0.0990 | 0.0990 | 0.0990 | 28,778 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 0.0960 | 0.0960 | 0.0960 | 0.0960 | 0.0960 | 6,745 |
| 15 Feb 2024 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 21,667 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 0.1000 | 80,405 |
| 12 Feb 2024 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 6,500 |
| 09 Feb 2024 | 0.1100 | 0.1150 | 0.1000 | 0.1100 | 0.1100 | 97,142 |
| 08 Feb 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 31,099 |
| 07 Feb 2024 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 210 |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 240 |
| 02 Feb 2024 | 0.1000 | 0.1050 | 0.1000 | 0.1050 | 0.1050 | 5,340 |
| 01 Feb 2024 | 0.0980 | 0.1000 | 0.0980 | 0.1000 | 0.1000 | 11,277 |
| 31 Jan 2024 | 0.1000 | 0.1000 | 0.0980 | 0.0980 | 0.0980 | 58,580 |
| 30 Jan 2024 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 0.1050 | 53,378 |
| 29 Jan 2024 | 0.1100 | 0.1150 | 0.1050 | 0.1050 | 0.1050 | 47,630 |
| 25 Jan 2024 | 0.1050 | 0.1250 | 0.1000 | 0.1000 | 0.1000 | 277,178 |
| 24 Jan 2024 | 0.0900 | 0.0930 | 0.0880 | 0.0920 | 0.0920 | 116,117 |
| 23 Jan 2024 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 20 |
| 22 Jan 2024 | 0.0740 | 0.0860 | 0.0740 | 0.0860 | 0.0860 | 257,319 |
| 19 Jan 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 6,135 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 0.0620 | 0.0620 | 0.0610 | 0.0610 | 0.0610 | 199,181 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 96,400 |
| 10 Jan 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 80,238 |
| 09 Jan 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 36,583 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 33,333 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 3,250 |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 73,950 |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | 0.0700 | 0.0700 | 0.0680 | 0.0680 | 0.0680 | 840 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.