Connexion Mobility Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.028	0.028	0.028	0.028	0.028	524,193
2024-09-03	0.027	0.027	0.027	0.027	0.027	35,652,343
2024-09-02	0.028	0.028	0.027	0.027	0.027	283,218
2024-08-30	0.028	0.028	0.028	0.028	0.028	852,651
2024-08-29	0.029	0.029	0.029	0.029	0.029	0
2024-08-28	0.028	0.029	0.028	0.029	0.029	1,310,606
2024-08-27	0.030	0.030	0.030	0.030	0.030	50,000
2024-08-26	0.029	0.029	0.029	0.029	0.029	451,583
2024-08-23	0.030	0.030	0.029	0.030	0.030	332,997
2024-08-22	0.030	0.030	0.030	0.030	0.030	1,524
2024-08-21	0.029	0.029	0.029	0.029	0.029	0
2024-08-20	0.029	0.029	0.029	0.029	0.029	108,105
2024-08-19	0.030	0.030	0.029	0.029	0.029	567,411
2024-08-16	0.028	0.030	0.028	0.030	0.030	1,024,018
2024-08-15	0.029	0.030	0.027	0.028	0.028	2,921,978
2024-08-14	0.027	0.028	0.027	0.028	0.028	1,174,678
2024-08-13	0.028	0.028	0.028	0.028	0.028	29,892
2024-08-12	0.029	0.029	0.027	0.027	0.027	284,725
2024-08-09	0.028	0.028	0.028	0.028	0.028	31,275
2024-08-08	0.027	0.027	0.027	0.027	0.027	300,000
2024-08-07	0.028	0.028	0.028	0.028	0.028	350,320
2024-08-06	0.028	0.028	0.028	0.028	0.028	369,962
2024-08-05	0.029	0.029	0.028	0.028	0.028	131,410
2024-08-02	0.028	0.028	0.028	0.028	0.028	1,428,318
2024-08-01	0.029	0.029	0.027	0.028	0.028	5,202,793
2024-07-31	0.030	0.030	0.028	0.029	0.029	3,475,079
2024-07-30	0.029	0.029	0.029	0.029	0.029	170
2024-07-29	0.029	0.029	0.029	0.029	0.029	0
2024-07-26	0.029	0.029	0.028	0.029	0.029	1,034,482
2024-07-25	0.029	0.029	0.029	0.029	0.029	352,310
2024-07-24	0.029	0.029	0.029	0.029	0.029	100,000
2024-07-23	0.028	0.029	0.028	0.028	0.028	162,000
2024-07-22	0.028	0.029	0.028	0.028	0.028	1,482,921
2024-07-19	0.029	0.030	0.028	0.028	0.028	8,556,957
2024-07-18	0.028	0.029	0.028	0.028	0.028	774,422
2024-07-17	0.029	0.030	0.028	0.028	0.028	2,029,500
2024-07-16	0.030	0.030	0.029	0.029	0.029	1,381,103
2024-07-15	0.030	0.030	0.030	0.030	0.030	2,646,391
2024-07-12	0.030	0.030	0.029	0.030	0.030	630,000
2024-07-11	0.030	0.030	0.030	0.030	0.030	747,363
2024-07-10	0.029	0.029	0.029	0.029	0.029	46,000
2024-07-09	0.030	0.030	0.029	0.030	0.030	501,673
2024-07-08	0.030	0.030	0.030	0.030	0.030	1,259,128
2024-07-05	0.030	0.030	0.030	0.030	0.030	0
2024-07-04	0.030	0.030	0.030	0.030	0.030	0
2024-07-03	0.030	0.030	0.030	0.030	0.030	835,474
2024-07-02	0.030	0.030	0.030	0.030	0.030	996
2024-07-01	0.029	0.030	0.029	0.030	0.030	1,647,946
2024-06-28	0.027	0.028	0.027	0.028	0.028	735,438
2024-06-27	0.028	0.028	0.028	0.028	0.028	1,372,518
2024-06-26	0.028	0.029	0.028	0.029	0.029	631,413
2024-06-25	0.027	0.028	0.027	0.028	0.028	2,591,544
2024-06-24	0.028	0.028	0.027	0.027	0.027	654,387
2024-06-21	0.027	0.028	0.027	0.028	0.028	1,635,006
2024-06-20	0.028	0.029	0.026	0.026	0.026	8,001,630
2024-06-19	0.027	0.028	0.027	0.028	0.028	6,599,912
2024-06-18	0.028	0.030	0.027	0.028	0.028	3,230,877
2024-06-17	0.029	0.029	0.027	0.027	0.027	18,339,524
2024-06-14	0.030	0.030	0.029	0.029	0.029	1,150,924
2024-06-13	0.030	0.030	0.030	0.030	0.030	135,555

← NewerPage 10 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.