Connexion Mobility Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	0.021	0.022	0.021	0.021	0.021	5,130,126
2023-12-14	0.021	0.021	0.021	0.021	0.021	0
2023-12-13	0.021	0.021	0.021	0.021	0.021	76,596
2023-12-12	0.022	0.022	0.022	0.022	0.022	0
2023-12-11	0.022	0.022	0.022	0.022	0.022	230,200
2023-12-08	0.022	0.022	0.022	0.022	0.022	0
2023-12-07	0.022	0.022	0.022	0.022	0.022	90,227
2023-12-06	0.022	0.022	0.021	0.021	0.021	529,198
2023-12-05	0.021	0.021	0.021	0.021	0.021	0
2023-12-04	0.022	0.022	0.021	0.021	0.021	480,000
2023-12-01	0.021	0.021	0.021	0.021	0.021	1,001,000
2023-11-30	0.022	0.022	0.022	0.022	0.022	23,000
2023-11-29	0.021	0.021	0.021	0.021	0.021	12,027
2023-11-28	0.022	0.022	0.022	0.022	0.022	1,093,178
2023-11-27	0.022	0.022	0.022	0.022	0.022	100,000
2023-11-24	0.023	0.023	0.023	0.023	0.023	1,000,000
2023-11-23	0.021	0.022	0.021	0.021	0.021	18,714,132
2023-11-22	0.021	0.022	0.021	0.022	0.022	417,567
2023-11-21	0.022	0.022	0.022	0.022	0.022	1,919,679
2023-11-20	0.022	0.022	0.022	0.022	0.022	8,255,679
2023-11-17	0.022	0.022	0.022	0.022	0.022	480,000
2023-11-16	0.022	0.023	0.022	0.022	0.022	146,256
2023-11-15	0.022	0.022	0.022	0.022	0.022	353,161
2023-11-14	0.022	0.022	0.022	0.022	0.022	0
2023-11-13	0.022	0.022	0.022	0.022	0.022	0
2023-11-10	0.022	0.022	0.022	0.022	0.022	262,000
2023-11-09	0.023	0.023	0.023	0.023	0.023	0
2023-11-08	0.023	0.023	0.023	0.023	0.023	104,338
2023-11-07	0.023	0.023	0.023	0.023	0.023	6,090
2023-11-06	0.023	0.024	0.023	0.024	0.024	47,055
2023-11-03	0.023	0.024	0.023	0.023	0.023	193,205
2023-11-02	0.024	0.024	0.023	0.023	0.023	1,135,302
2023-11-01	0.024	0.024	0.024	0.024	0.024	4,586
2023-10-31	0.024	0.024	0.024	0.024	0.024	482
2023-10-30	0.024	0.024	0.024	0.024	0.024	1,095,178
2023-10-27	0.024	0.024	0.023	0.023	0.023	665,664
2023-10-26	0.022	0.025	0.022	0.024	0.024	4,187,559
2023-10-25	0.022	0.022	0.022	0.022	0.022	235,000
2023-10-24	0.021	0.021	0.021	0.021	0.021	50
2023-10-23	0.022	0.022	0.021	0.021	0.021	78,864
2023-10-20	0.022	0.022	0.021	0.022	0.022	5,616,062
2023-10-19	0.022	0.022	0.022	0.022	0.022	455,525
2023-10-18	0.022	0.022	0.022	0.022	0.022	0
2023-10-17	0.022	0.022	0.022	0.022	0.022	172,322
2023-10-16	0.023	0.023	0.022	0.022	0.022	1,003,268
2023-10-13	0.022	0.022	0.022	0.022	0.022	272,727
2023-10-12	0.022	0.022	0.022	0.022	0.022	600,000
2023-10-11	0.022	0.022	0.022	0.022	0.022	4,761
2023-10-10	0.023	0.023	0.022	0.022	0.022	1,008,628
2023-10-09	0.023	0.023	0.023	0.023	0.023	21,782
2023-10-06	0.022	0.022	0.022	0.022	0.022	0
2023-10-05	0.023	0.023	0.022	0.022	0.022	4,364
2023-10-04	0.022	0.022	0.022	0.022	0.022	100,130
2023-10-03	0.023	0.023	0.022	0.022	0.022	350,000
2023-10-02	0.023	0.023	0.023	0.023	0.023	683,926
2023-09-29	0.023	0.023	0.023	0.023	0.023	0
2023-09-28	0.023	0.023	0.023	0.023	0.023	312,500
2023-09-27	0.023	0.024	0.023	0.024	0.024	667,060
2023-09-26	0.022	0.023	0.022	0.023	0.023	196,288
2023-09-25	0.023	0.023	0.023	0.023	0.023	1,629

← NewerPage 13 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.