Carbonxt Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	0.265	0.285	0.240	0.285	0.285	344,544
2022-01-24	0.270	0.270	0.260	0.270	0.270	579,757
2022-01-21	0.295	0.295	0.280	0.280	0.280	114,263
2022-01-20	0.300	0.300	0.295	0.295	0.295	30,790
2022-01-19	0.295	0.305	0.295	0.305	0.305	27,684
2022-01-18	0.280	0.295	0.280	0.290	0.290	122,998
2022-01-17	0.320	0.320	0.310	0.310	0.310	156,437
2022-01-14	0.320	0.320	0.320	0.320	0.320	71,063
2022-01-13	0.320	0.320	0.320	0.320	0.320	55,381
2022-01-12	0.320	0.320	0.320	0.320	0.320	7,000
2022-01-11	0.320	0.320	0.315	0.315	0.315	15,661
2022-01-10	0.330	0.330	0.310	0.320	0.320	83,627
2022-01-07	0.320	0.325	0.320	0.320	0.320	23,013
2022-01-06	0.315	0.315	0.310	0.310	0.310	8,289
2022-01-05	0.325	0.325	0.315	0.315	0.315	16,571
2022-01-04	0.325	0.325	0.320	0.320	0.320	9,601
2021-12-31	0.323	0.323	0.323	0.323	0.323	4,200
2021-12-30	0.320	0.325	0.320	0.325	0.325	8,039
2021-12-29	0.315	0.320	0.315	0.320	0.320	19,179
2021-12-24	0.320	0.320	0.320	0.320	0.320	0
2021-12-23	0.325	0.325	0.315	0.320	0.320	19,237
2021-12-22	0.325	0.325	0.325	0.325	0.325	74
2021-12-21	0.330	0.330	0.315	0.325	0.325	83,433
2021-12-20	0.335	0.335	0.320	0.330	0.330	127,856
2021-12-17	0.345	0.345	0.330	0.335	0.335	298,432
2021-12-16	0.345	0.345	0.340	0.340	0.340	68,773
2021-12-15	0.340	0.340	0.335	0.340	0.340	138,181
2021-12-14	0.345	0.345	0.340	0.340	0.340	70,529
2021-12-13	0.340	0.345	0.340	0.340	0.340	55,980
2021-12-10	0.340	0.350	0.335	0.340	0.340	189,675
2021-12-09	0.335	0.345	0.330	0.345	0.345	295,033
2021-12-08	0.295	0.340	0.295	0.330	0.330	895,781
2021-12-07	0.280	0.290	0.280	0.290	0.290	174,734
2021-12-06	0.300	0.300	0.280	0.300	0.300	72,447
2021-12-03	0.320	0.320	0.320	0.320	0.320	52,250
2021-12-02	0.325	0.325	0.310	0.325	0.325	12,729
2021-12-01	0.285	0.325	0.285	0.325	0.325	413,476
2021-11-30	0.285	0.290	0.280	0.290	0.290	57,962
2021-11-29	0.290	0.290	0.290	0.290	0.290	310,336
2021-11-26	0.300	0.305	0.300	0.300	0.300	101,771
2021-11-25	0.300	0.300	0.298	0.300	0.300	196,528
2021-11-24	0.290	0.290	0.285	0.290	0.290	237,591
2021-11-23	0.310	0.310	0.285	0.285	0.285	230,008
2021-11-22	0.295	0.300	0.295	0.300	0.300	68,478
2021-11-19	0.310	0.310	0.295	0.300	0.300	266,529
2021-11-18	0.325	0.325	0.300	0.305	0.305	96,810
2021-11-17	0.315	0.320	0.315	0.315	0.315	190,718
2021-11-16	0.310	0.340	0.308	0.315	0.315	1,113,307
2021-11-15	0.280	0.290	0.275	0.285	0.285	131,506
2021-11-12	0.290	0.290	0.260	0.285	0.285	325,542
2021-11-11	0.300	0.300	0.290	0.290	0.290	332,203
2021-11-10	0.310	0.320	0.300	0.300	0.300	361,120
2021-11-09	0.310	0.320	0.305	0.310	0.310	463,536
2021-11-08	0.295	0.325	0.290	0.300	0.300	1,005,066
2021-11-05	0.255	0.295	0.255	0.285	0.285	1,179,491
2021-11-04	0.250	0.260	0.250	0.255	0.255	626,710
2021-11-03	0.250	0.253	0.240	0.250	0.250	90,380
2021-11-02	0.240	0.243	0.240	0.240	0.240	786,844
2021-11-01	0.240	0.245	0.235	0.240	0.240	594,511
2021-10-29	0.255	0.255	0.240	0.240	0.240	232,792

← NewerPage 21 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.