Connexion Mobility Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.023	0.023	0.023	0.023	0.023	21,739
2026-07-24	0.023	0.023	0.023	0.023	0.023	2,257,042
2026-07-23	0.022	0.023	0.022	0.023	0.023	1,053,733
2026-07-22	0.021	0.021	0.020	0.021	0.021	2,600,513
2026-07-21	0.022	0.022	0.022	0.022	0.022	186,494
2026-07-20	0.022	0.022	0.022	0.022	0.022	3,464
2026-07-17	0.022	0.022	0.022	0.022	0.022	120,000
2026-07-16	0.021	0.021	0.021	0.021	0.021	19,772
2026-07-15	0.022	0.022	0.022	0.022	0.022	100,000
2026-07-14	0.022	0.022	0.022	0.022	0.022	0
2026-07-13	0.022	0.022	0.022	0.022	0.022	220,000
2026-07-10	0.022	0.022	0.022	0.022	0.022	1,052,819
2026-07-09	0.022	0.022	0.022	0.022	0.022	0
2026-07-08	0.022	0.022	0.022	0.022	0.022	1,319,723
2026-07-07	0.023	0.023	0.023	0.023	0.023	0
2026-07-06	0.023	0.023	0.023	0.023	0.023	0
2026-07-03	0.023	0.023	0.023	0.023	0.023	0
2026-07-02	0.023	0.023	0.023	0.023	0.023	2,000,000
2026-07-01	0.023	0.023	0.022	0.022	0.022	94,122
2026-06-30	0.023	0.023	0.023	0.023	0.023	1,647,022
2026-06-29	0.024	0.024	0.024	0.024	0.024	0
2026-06-26	0.024	0.024	0.024	0.024	0.024	0
2026-06-25	0.024	0.024	0.024	0.024	0.024	0
2026-06-24	0.024	0.024	0.024	0.024	0.024	41,042
2026-06-23	0.023	0.023	0.023	0.023	0.023	184,139
2026-06-22	0.024	0.024	0.024	0.024	0.024	0
2026-06-19	0.024	0.024	0.024	0.024	0.024	24,000
2026-06-18	0.024	0.024	0.024	0.024	0.024	0
2026-06-17	0.024	0.024	0.024	0.024	0.024	0
2026-06-16	0.023	0.024	0.023	0.024	0.024	56,153
2026-06-15	0.023	0.023	0.023	0.023	0.023	103,801
2026-06-12	0.024	0.024	0.024	0.024	0.024	157,500
2026-06-11	0.024	0.024	0.024	0.024	0.024	0
2026-06-10	0.024	0.024	0.024	0.024	0.024	0
2026-06-09	0.024	0.024	0.024	0.024	0.024	0
2026-06-05	0.024	0.024	0.024	0.024	0.024	100,000
2026-06-04	0.024	0.024	0.024	0.024	0.024	540,734
2026-06-03	0.024	0.025	0.024	0.024	0.024	99,739
2026-06-02	0.024	0.024	0.024	0.024	0.024	130,962
2026-06-01	0.024	0.024	0.024	0.024	0.024	40,949
2026-05-29	0.024	0.024	0.024	0.024	0.024	444,331
2026-05-28	0.025	0.025	0.025	0.025	0.025	4,965,397
2026-05-27	0.024	0.024	0.024	0.024	0.024	688,071
2026-05-26	0.022	0.024	0.022	0.024	0.024	939,435
2026-05-25	0.022	0.023	0.022	0.022	0.022	2,808,814
2026-05-22	0.023	0.024	0.021	0.021	0.021	5,490,575
2026-05-21	0.023	0.023	0.023	0.023	0.023	47,500
2026-05-20	0.023	0.023	0.023	0.023	0.023	120,000
2026-05-19	0.022	0.022	0.022	0.022	0.022	0
2026-05-18	0.023	0.023	0.022	0.022	0.022	1,000,000
2026-05-15	0.023	0.023	0.023	0.023	0.023	175,087
2026-05-14	0.023	0.023	0.023	0.023	0.023	0
2026-05-13	0.023	0.023	0.022	0.023	0.023	1,188,810
2026-05-12	0.024	0.024	0.023	0.023	0.023	742,586
2026-05-11	0.023	0.023	0.023	0.023	0.023	2,163,938
2026-05-08	0.025	0.025	0.025	0.025	0.025	2
2026-05-07	0.025	0.025	0.025	0.025	0.025	46,640
2026-05-06	0.025	0.025	0.025	0.025	0.025	0
2026-05-05	0.025	0.025	0.025	0.025	0.025	197
2026-05-04	0.023	0.025	0.023	0.025	0.025	5,400

← NewerPage 2 of 22 · 1,268 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.