Connexion Mobility Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.020	0.020	0.020	0.020	0.020	0
2023-06-29	0.020	0.020	0.020	0.020	0.020	0
2023-06-28	0.020	0.020	0.020	0.020	0.020	272,221
2023-06-27	0.021	0.022	0.020	0.020	0.020	550,656
2023-06-26	0.020	0.021	0.020	0.021	0.021	1,275,637
2023-06-23	0.020	0.020	0.019	0.019	0.019	345,000
2023-06-22	0.020	0.020	0.019	0.020	0.020	52,515
2023-06-21	0.019	0.019	0.019	0.019	0.019	0
2023-06-20	0.019	0.019	0.019	0.019	0.019	1,286,469
2023-06-19	0.020	0.020	0.020	0.020	0.020	90,000
2023-06-16	0.020	0.020	0.020	0.020	0.020	0
2023-06-15	0.019	0.020	0.019	0.020	0.020	180,000
2023-06-14	0.019	0.019	0.019	0.019	0.019	0
2023-06-13	0.020	0.020	0.019	0.019	0.019	2,795,003
2023-06-09	0.021	0.021	0.021	0.021	0.021	49,998
2023-06-08	0.020	0.020	0.020	0.020	0.020	289,469
2023-06-07	0.020	0.020	0.020	0.020	0.020	0
2023-06-06	0.020	0.020	0.020	0.020	0.020	344,553
2023-06-05	0.020	0.021	0.020	0.020	0.020	1,833,228
2023-06-02	0.021	0.021	0.020	0.020	0.020	892,859
2023-06-01	0.020	0.020	0.020	0.020	0.020	533,566
2023-05-31	0.020	0.020	0.020	0.020	0.020	1,839,000
2023-05-30	0.020	0.020	0.020	0.020	0.020	270,674
2023-05-29	0.019	0.019	0.019	0.019	0.019	0
2023-05-26	0.019	0.019	0.019	0.019	0.019	0
2023-05-25	0.020	0.020	0.019	0.019	0.019	2,665,713
2023-05-24	0.019	0.019	0.019	0.019	0.019	276,291
2023-05-23	0.019	0.019	0.019	0.019	0.019	0
2023-05-22	0.020	0.020	0.019	0.019	0.019	176,470
2023-05-19	0.020	0.020	0.020	0.020	0.020	250,000
2023-05-18	0.019	0.019	0.019	0.019	0.019	0
2023-05-17	0.020	0.020	0.019	0.019	0.019	1,422,123
2023-05-16	0.020	0.020	0.020	0.020	0.020	600,000
2023-05-15	0.021	0.021	0.020	0.020	0.020	853,128
2023-05-12	0.021	0.021	0.021	0.021	0.021	4,674
2023-05-11	0.021	0.021	0.021	0.021	0.021	150,901
2023-05-10	0.021	0.021	0.020	0.020	0.020	4,885,194
2023-05-09	0.022	0.022	0.021	0.021	0.021	200,953
2023-05-08	0.022	0.022	0.021	0.021	0.021	667,374
2023-05-05	0.022	0.022	0.022	0.022	0.022	5,000
2023-05-04	0.021	0.021	0.021	0.021	0.021	498,957
2023-05-03	0.022	0.022	0.021	0.021	0.021	1,482,487
2023-05-02	0.022	0.023	0.022	0.022	0.022	203,491
2023-05-01	0.023	0.023	0.022	0.022	0.022	1,013,608
2023-04-28	0.024	0.025	0.022	0.022	0.022	2,676,900
2023-04-27	0.023	0.023	0.023	0.023	0.023	1,388,315
2023-04-26	0.022	0.023	0.022	0.022	0.022	1,274,330
2023-04-24	0.022	0.022	0.022	0.022	0.022	1,490,447
2023-04-21	0.022	0.022	0.022	0.022	0.022	1,395,660
2023-04-20	0.024	0.024	0.021	0.022	0.022	8,169,647
2023-04-19	0.021	0.024	0.021	0.023	0.023	18,234,003
2023-04-18	0.020	0.020	0.020	0.020	0.020	900,000
2023-04-17	0.020	0.020	0.020	0.020	0.020	24,500
2023-04-14	0.019	0.020	0.019	0.020	0.020	18,726
2023-04-13	0.019	0.020	0.019	0.020	0.020	3,328,073
2023-04-12	0.019	0.019	0.019	0.019	0.019	441,018
2023-04-11	0.019	0.019	0.018	0.018	0.018	1,242,088
2023-04-06	0.018	0.019	0.018	0.019	0.019	988,888
2023-04-05	0.018	0.019	0.017	0.018	0.018	19,223,820
2023-04-04	0.019	0.019	0.019	0.019	0.019	5,500,000

← NewerPage 15 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.