ASX · CG1 · stock
Carbonxt Group Limited (CG1) stock price history
Every ASX trading session of Carbonxt Group Limited from Jan 22, 2018 to Sep 29, 2026: 2,199 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CG1 adjusted close, 2018 to 2026
- A$0.7057
- All time high, 2018
- A$0.1150
- 52 week high, A$0.0540 low
- 2,199
- Daily sessions since 2018
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
CG1 key facts
- Carbonxt Group Limited (CG1) closed at A$0.0790 on Sep 29, 2026 on ASX.
- CG1's all time high close is A$0.7057, set on Jan 24, 2018; its all time low close is A$0.0440 on May 15, 2025.
- CG1's 52 week range is A$0.0540 to A$0.1150.
- CG1 returned -16.0% over the year to Sep 29, 2026 and -67.4% over five years.
- Since Jan 22, 2018 CG1 returned -88%, -21.4% a year compounded.
- CG1's deepest drawdown was -93.8% from Jan 24, 2018 to May 15, 2025.
- DataCedar holds 2,199 daily sessions of CG1 history from Jan 22, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CG1 price chart, 2018 to 2026
CG1 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.5% |
| 3 months | +41.1% |
| 6 months | -1.2% |
| Year to date | -28.2% |
| 1 year | -16.0% |
| 3 years | +24.9% |
| 5 years | -67.4% |
| 10 years | n/a |
| Since Jan 22, 2018 | -87.6% |
| Compound annual growth, 8.7 years | -21.4% |
CG1 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.7057 on Jan 24, 2018
- All time low close
- A$0.0440 on May 15, 2025
- 52 week high
- A$0.1150 on Dec 30, 2025
- 52 week low
- A$0.0540 on Jun 29, 2026
- Deepest drawdown
- -93.8% from Jan 24, 2018 to May 15, 2025, not yet recovered
- Best single session
- +34.5% on Apr 24, 2024
- Worst single session
- -22.9% on Mar 22, 2020
- Volatility, 1 year annualised
- 59.9%
- Sessions closing higher, 1 year
- 23%
- Best calendar year
- 2021, +90%
- Worst calendar year
- 2022, -78%
CG1 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Jan 22, 2018; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.1100 | A$0.1100 | A$0.0540 | A$0.0790 | -28.2% | 19.3M | 189 |
| 2025 | A$0.0700 | A$0.1150 | A$0.0430 | A$0.1100 | +57.1% | 39.3M | 253 |
| 2024 | A$0.0650 | A$0.1200 | A$0.0520 | A$0.0700 | +7.7% | 40.3M | 254 |
| 2023 | A$0.0712 | A$0.0988 | A$0.0455 | A$0.0650 | -8.6% | 77.3M | 252 |
| 2022 | A$0.3212 | A$0.3261 | A$0.0692 | A$0.0712 | -77.7% | 38.5M | 251 |
| 2021 | A$0.1631 | A$0.3459 | A$0.1136 | A$0.3187 | +89.7% | 78M | 254 |
| 2020 | A$0.5040 | A$0.5139 | A$0.1186 | A$0.1680 | -67.3% | 60.7M | 255 |
| 2019 | A$0.2915 | A$0.5386 | A$0.2471 | A$0.5139 | +76.3% | 23.9M | 253 |
| 2018 | A$0.6675 | A$0.7152 | A$0.2619 | A$0.2915 | n/a | 18.5M | 238 |
CG1 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0790 | -3.7% |
| August 2026 | A$0.0820 | -1.2% |
| July 2026 | A$0.0830 | +43.1% |
| June 2026 | A$0.0580 | -19.4% |
| May 2026 | A$0.0720 | -13.3% |
| April 2026 | A$0.0830 | -9.8% |
| March 2026 | A$0.0920 | +5.7% |
| February 2026 | A$0.0870 | -3.3% |
| January 2026 | A$0.0900 | -18.2% |
| December 2025 | A$0.1100 | +19.6% |
| November 2025 | A$0.0920 | -6.1% |
| October 2025 | A$0.0980 | +4.3% |
About the CG1 data
Daily bars. 2,199 sessions from Jan 22, 2018 to Sep 29, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 22, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CG1/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
CG1 share price history
