Connexion Mobility Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	0.023	0.023	0.023	0.023	0.023	500,000
2023-09-21	0.023	0.023	0.023	0.023	0.023	0
2023-09-20	0.023	0.023	0.023	0.023	0.023	312,019
2023-09-19	0.023	0.023	0.022	0.022	0.022	238,707
2023-09-18	0.023	0.023	0.023	0.023	0.023	300,460
2023-09-15	0.023	0.023	0.023	0.023	0.023	0
2023-09-14	0.023	0.023	0.023	0.023	0.023	0
2023-09-13	0.023	0.023	0.023	0.023	0.023	900,000
2023-09-12	0.024	0.024	0.024	0.024	0.024	412,448
2023-09-11	0.024	0.024	0.024	0.024	0.024	0
2023-09-08	0.024	0.024	0.024	0.024	0.024	129,999
2023-09-07	0.024	0.024	0.024	0.024	0.024	190,966
2023-09-06	0.024	0.024	0.024	0.024	0.024	2,559,900
2023-09-05	0.023	0.023	0.023	0.023	0.023	233,794
2023-09-04	0.023	0.023	0.023	0.023	0.023	380,000
2023-09-01	0.024	0.024	0.024	0.024	0.024	0
2023-08-31	0.023	0.024	0.023	0.024	0.024	1,117,672
2023-08-30	0.024	0.024	0.023	0.023	0.023	1,300,425
2023-08-29	0.023	0.023	0.023	0.023	0.023	615,698
2023-08-28	0.023	0.023	0.023	0.023	0.023	0
2023-08-25	0.023	0.023	0.023	0.023	0.023	1,227
2023-08-24	0.024	0.024	0.023	0.023	0.023	240,000
2023-08-23	0.024	0.024	0.023	0.023	0.023	241,823
2023-08-22	0.024	0.024	0.024	0.024	0.024	353,335
2023-08-21	0.024	0.024	0.023	0.023	0.023	837,832
2023-08-18	0.025	0.025	0.025	0.025	0.025	1,330,114
2023-08-17	0.024	0.026	0.024	0.026	0.026	4,849,598
2023-08-16	0.024	0.024	0.023	0.023	0.023	56,357
2023-08-15	0.024	0.024	0.024	0.024	0.024	50,008
2023-08-14	0.025	0.025	0.022	0.023	0.023	7,574,779
2023-08-11	0.024	0.025	0.024	0.025	0.025	1,928,669
2023-08-10	0.023	0.023	0.023	0.023	0.023	67,499
2023-08-09	0.024	0.024	0.023	0.023	0.023	362,737
2023-08-08	0.024	0.024	0.024	0.024	0.024	300,000
2023-08-07	0.023	0.023	0.023	0.023	0.023	221,996
2023-08-04	0.023	0.023	0.023	0.023	0.023	0
2023-08-03	0.023	0.023	0.023	0.023	0.023	430,000
2023-08-02	0.023	0.023	0.023	0.023	0.023	250,000
2023-08-01	0.023	0.023	0.023	0.023	0.023	5
2023-07-31	0.023	0.023	0.023	0.023	0.023	1,128,794
2023-07-28	0.022	0.022	0.022	0.022	0.022	57,020
2023-07-27	0.022	0.022	0.022	0.022	0.022	48,546
2023-07-26	0.022	0.022	0.022	0.022	0.022	834,473
2023-07-25	0.023	0.023	0.023	0.023	0.023	391,173
2023-07-24	0.022	0.023	0.021	0.023	0.023	2,349,649
2023-07-21	0.022	0.023	0.022	0.022	0.022	2,503,775
2023-07-20	0.021	0.022	0.021	0.022	0.022	999,910
2023-07-19	0.021	0.021	0.020	0.020	0.020	1,380,200
2023-07-18	0.021	0.021	0.021	0.021	0.021	2,000,000
2023-07-17	0.020	0.020	0.020	0.020	0.020	656,239
2023-07-14	0.020	0.020	0.020	0.020	0.020	1,996,630
2023-07-13	0.020	0.020	0.020	0.020	0.020	0
2023-07-12	0.020	0.020	0.020	0.020	0.020	50,500
2023-07-11	0.020	0.020	0.020	0.020	0.020	294,931
2023-07-10	0.020	0.020	0.020	0.020	0.020	2,050,019
2023-07-07	0.020	0.020	0.020	0.020	0.020	592,631
2023-07-06	0.020	0.020	0.020	0.020	0.020	426
2023-07-05	0.020	0.020	0.020	0.020	0.020	10,000
2023-07-04	0.020	0.020	0.020	0.020	0.020	10,000
2023-07-03	0.020	0.020	0.020	0.020	0.020	715,343

← NewerPage 14 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.