Connexion Mobility Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	0.019	0.019	0.019	0.019	0.019	0
2023-03-31	0.019	0.019	0.019	0.019	0.019	0
2023-03-30	0.019	0.019	0.019	0.019	0.019	217,391
2023-03-29	0.019	0.019	0.019	0.019	0.019	469,500
2023-03-28	0.019	0.019	0.019	0.019	0.019	850,000
2023-03-27	0.020	0.020	0.019	0.019	0.019	68,533
2023-03-24	0.020	0.020	0.020	0.020	0.020	12,550
2023-03-23	0.019	0.020	0.019	0.020	0.020	3,763,887
2023-03-22	0.019	0.019	0.019	0.019	0.019	10
2023-03-21	0.019	0.020	0.019	0.020	0.020	685,895
2023-03-20	0.021	0.021	0.019	0.019	0.019	7,295,006
2023-03-17	0.020	0.021	0.020	0.021	0.021	1,727,491
2023-03-16	0.022	0.022	0.020	0.021	0.021	2,189,437
2023-03-15	0.020	0.022	0.020	0.021	0.021	6,772,946
2023-03-14	0.019	0.021	0.019	0.020	0.020	16,689,897
2023-03-13	0.019	0.019	0.019	0.019	0.019	1,240,000
2023-03-10	0.019	0.019	0.019	0.019	0.019	50,000
2023-03-09	0.018	0.018	0.018	0.018	0.018	2,100,000
2023-03-08	0.018	0.018	0.018	0.018	0.018	992,500
2023-03-07	0.018	0.019	0.018	0.018	0.018	4,449,679
2023-03-06	0.018	0.018	0.017	0.017	0.017	1,636,260
2023-03-03	0.018	0.019	0.018	0.018	0.018	4,494,643
2023-03-02	0.019	0.019	0.018	0.018	0.018	4,851,970
2023-03-01	0.018	0.019	0.018	0.019	0.019	7,471,506
2023-02-28	0.018	0.018	0.018	0.018	0.018	555,000
2023-02-27	0.019	0.020	0.018	0.018	0.018	11,181,581
2023-02-24	0.017	0.019	0.017	0.018	0.018	4,612,144
2023-02-23	0.017	0.018	0.017	0.017	0.017	8,412,883
2023-02-22	0.018	0.020	0.018	0.018	0.018	19,131,903
2023-02-21	0.013	0.019	0.013	0.019	0.019	69,042,496
2023-02-20	0.010	0.010	0.010	0.010	0.010	0
2023-02-17	0.010	0.010	0.010	0.010	0.010	6,000
2023-02-16	0.011	0.011	0.011	0.011	0.011	120,882
2023-02-15	0.011	0.011	0.011	0.011	0.011	200,000
2023-02-14	0.011	0.011	0.011	0.011	0.011	930,250
2023-02-13	0.010	0.011	0.010	0.011	0.011	340,455
2023-02-10	0.011	0.011	0.011	0.011	0.011	200,000
2023-02-09	0.011	0.011	0.011	0.011	0.011	0
2023-02-08	0.011	0.011	0.011	0.011	0.011	500,000
2023-02-07	0.011	0.011	0.011	0.011	0.011	0
2023-02-06	0.011	0.012	0.010	0.011	0.011	1,983,000
2023-02-03	0.011	0.011	0.011	0.011	0.011	0
2023-02-02	0.011	0.011	0.011	0.011	0.011	598,360
2023-02-01	0.011	0.011	0.011	0.011	0.011	190,010
2023-01-31	0.011	0.011	0.011	0.011	0.011	90,123
2023-01-30	0.011	0.011	0.011	0.011	0.011	181,818
2023-01-27	0.010	0.010	0.010	0.010	0.010	0
2023-01-25	0.011	0.011	0.010	0.010	0.010	131,047
2023-01-24	0.011	0.011	0.011	0.011	0.011	1,285,386
2023-01-23	0.011	0.011	0.011	0.011	0.011	601,378
2023-01-20	0.011	0.011	0.011	0.011	0.011	0
2023-01-19	0.011	0.011	0.011	0.011	0.011	0
2023-01-18	0.011	0.011	0.011	0.011	0.011	135,454
2023-01-17	0.011	0.011	0.011	0.011	0.011	191,600
2023-01-16	0.011	0.011	0.011	0.011	0.011	0
2023-01-13	0.011	0.011	0.011	0.011	0.011	0
2023-01-12	0.011	0.011	0.011	0.011	0.011	299,285
2023-01-11	0.011	0.011	0.011	0.011	0.011	444,261
2023-01-10	0.011	0.011	0.011	0.011	0.011	535,714
2023-01-09	0.011	0.011	0.011	0.011	0.011	0

← NewerPage 16 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.