Connexion Mobility Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.028	0.028	0.025	0.027	0.027	431,196
2024-03-13	0.028	0.028	0.028	0.028	0.028	100,000
2024-03-12	0.026	0.027	0.026	0.027	0.027	166,660
2024-03-11	0.026	0.026	0.026	0.026	0.026	92,835
2024-03-08	0.026	0.026	0.026	0.026	0.026	394,229
2024-03-07	0.027	0.027	0.024	0.025	0.025	1,391,135
2024-03-06	0.028	0.028	0.028	0.028	0.028	415,714
2024-03-05	0.028	0.028	0.028	0.028	0.028	2,555,187
2024-03-04	0.028	0.029	0.027	0.028	0.028	4,452,004
2024-03-01	0.026	0.027	0.025	0.027	0.027	280,704
2024-02-29	0.026	0.026	0.026	0.026	0.026	310,307
2024-02-28	0.024	0.026	0.023	0.026	0.026	1,722,000
2024-02-27	0.025	0.025	0.025	0.025	0.025	196,000
2024-02-26	0.025	0.025	0.025	0.025	0.025	61,500
2024-02-23	0.024	0.024	0.024	0.024	0.024	1,053,387
2024-02-22	0.023	0.023	0.023	0.023	0.023	1,062,871
2024-02-21	0.023	0.023	0.023	0.023	0.023	138,821
2024-02-20	0.022	0.024	0.022	0.024	0.024	2,082,977
2024-02-19	0.023	0.023	0.022	0.022	0.022	398,000
2024-02-16	0.022	0.023	0.021	0.021	0.021	821,692
2024-02-15	0.021	0.021	0.021	0.021	0.021	0
2024-02-14	0.021	0.021	0.021	0.021	0.021	475,000
2024-02-13	0.022	0.022	0.021	0.021	0.021	216,137
2024-02-12	0.022	0.022	0.022	0.022	0.022	194,838
2024-02-09	0.021	0.023	0.021	0.021	0.021	6,355,427
2024-02-08	0.020	0.020	0.020	0.020	0.020	810,143
2024-02-07	0.020	0.020	0.020	0.020	0.020	0
2024-02-06	0.020	0.020	0.020	0.020	0.020	143,069
2024-02-05	0.020	0.021	0.020	0.021	0.021	96,395
2024-02-02	0.020	0.020	0.020	0.020	0.020	71,345
2024-02-01	0.021	0.021	0.021	0.021	0.021	2,949,391
2024-01-31	0.020	0.020	0.020	0.020	0.020	100,000
2024-01-30	0.021	0.021	0.020	0.020	0.020	1,199,446
2024-01-29	0.020	0.020	0.020	0.020	0.020	442,011
2024-01-25	0.020	0.020	0.020	0.020	0.020	1,029,940
2024-01-24	0.020	0.020	0.020	0.020	0.020	5,715
2024-01-23	0.020	0.020	0.020	0.020	0.020	957,317
2024-01-22	0.021	0.021	0.021	0.021	0.021	0
2024-01-19	0.021	0.021	0.020	0.021	0.021	875,680
2024-01-18	0.021	0.021	0.021	0.021	0.021	270,000
2024-01-17	0.021	0.021	0.021	0.021	0.021	687,547
2024-01-16	0.021	0.021	0.021	0.021	0.021	0
2024-01-15	0.021	0.021	0.021	0.021	0.021	0
2024-01-12	0.020	0.021	0.020	0.021	0.021	2,000,000
2024-01-11	0.021	0.021	0.021	0.021	0.021	23,810
2024-01-10	0.021	0.021	0.021	0.021	0.021	156,000
2024-01-09	0.021	0.021	0.021	0.021	0.021	570,000
2024-01-08	0.021	0.021	0.021	0.021	0.021	30,000
2024-01-05	0.021	0.021	0.021	0.021	0.021	0
2024-01-04	0.021	0.021	0.021	0.021	0.021	0
2024-01-03	0.021	0.021	0.021	0.021	0.021	0
2024-01-02	0.021	0.021	0.021	0.021	0.021	99,826
2023-12-29	0.021	0.021	0.021	0.021	0.021	0
2023-12-28	0.021	0.021	0.021	0.021	0.021	512,829
2023-12-27	0.021	0.021	0.021	0.021	0.021	0
2023-12-22	0.021	0.021	0.021	0.021	0.021	650,000
2023-12-21	0.021	0.022	0.021	0.021	0.021	6,101,502
2023-12-20	0.021	0.021	0.021	0.021	0.021	3,874,328
2023-12-19	0.021	0.021	0.021	0.021	0.021	86,900
2023-12-18	0.021	0.021	0.020	0.021	0.021	8,665,364

← NewerPage 12 of 22 · 1,270 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.