Connexion Mobility Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.025	0.026	0.025	0.026	0.026	1,324,015
2026-02-03	0.026	0.026	0.026	0.026	0.026	42,427
2026-02-02	0.026	0.026	0.025	0.025	0.025	78,250
2026-01-30	0.026	0.026	0.026	0.026	0.026	203,460
2026-01-29	0.026	0.026	0.026	0.026	0.026	861,490
2026-01-28	0.026	0.026	0.026	0.026	0.026	0
2026-01-27	0.027	0.027	0.026	0.026	0.026	762,495
2026-01-23	0.027	0.028	0.027	0.028	0.028	221,581
2026-01-22	0.026	0.028	0.026	0.027	0.027	5,085,352
2026-01-21	0.027	0.027	0.027	0.027	0.027	77,500
2026-01-20	0.026	0.027	0.026	0.027	0.027	1,087,910
2026-01-19	0.026	0.027	0.026	0.026	0.026	25,056,662
2026-01-16	0.026	0.026	0.026	0.026	0.026	266,451
2026-01-15	0.026	0.026	0.026	0.026	0.026	16,877
2026-01-14	0.026	0.026	0.026	0.026	0.026	4,185,413
2026-01-13	0.026	0.026	0.026	0.026	0.026	4,499,810
2026-01-12	0.026	0.027	0.026	0.026	0.026	398,191
2026-01-09	0.026	0.026	0.026	0.026	0.026	171,768
2026-01-08	0.027	0.027	0.026	0.026	0.026	2,377,400
2026-01-07	0.026	0.026	0.026	0.026	0.026	102,728
2026-01-06	0.027	0.027	0.026	0.026	0.026	1,142,281
2026-01-05	0.027	0.027	0.026	0.026	0.026	770,296
2026-01-02	0.026	0.026	0.026	0.026	0.026	0
2025-12-31	0.026	0.026	0.026	0.026	0.026	0
2025-12-30	0.026	0.026	0.026	0.026	0.026	8,970
2025-12-29	0.026	0.026	0.026	0.026	0.026	0
2025-12-24	0.026	0.026	0.026	0.026	0.026	0
2025-12-23	0.026	0.026	0.026	0.026	0.026	77,893
2025-12-22	0.027	0.027	0.026	0.026	0.026	19,897
2025-12-19	0.027	0.027	0.027	0.027	0.027	0
2025-12-18	0.027	0.027	0.027	0.027	0.027	0
2025-12-17	0.027	0.027	0.027	0.027	0.027	0
2025-12-16	0.027	0.027	0.027	0.027	0.027	315,096
2025-12-15	0.026	0.027	0.026	0.027	0.027	59,000
2025-12-12	0.026	0.026	0.026	0.026	0.026	3,167,306
2025-12-11	0.027	0.027	0.027	0.027	0.027	2,000,000
2025-12-10	0.027	0.027	0.026	0.026	0.026	528,703
2025-12-09	0.027	0.027	0.026	0.026	0.026	215,768
2025-12-08	0.026	0.026	0.026	0.026	0.026	231,616
2025-12-05	0.027	0.027	0.027	0.027	0.027	3,100
2025-12-04	0.026	0.027	0.026	0.026	0.026	497,141
2025-12-03	0.026	0.026	0.026	0.026	0.026	80,000
2025-12-02	0.027	0.027	0.027	0.027	0.027	268,884
2025-12-01	0.027	0.027	0.026	0.026	0.026	1,294,448
2025-11-28	0.026	0.027	0.026	0.027	0.027	433,582
2025-11-27	0.026	0.027	0.026	0.027	0.027	123,845
2025-11-26	0.026	0.026	0.026	0.026	0.026	120,000
2025-11-25	0.026	0.027	0.026	0.026	0.026	937,953
2025-11-24	0.026	0.027	0.026	0.027	0.027	82,407
2025-11-21	0.026	0.026	0.026	0.026	0.026	210,991
2025-11-20	0.026	0.026	0.026	0.026	0.026	209,632
2025-11-19	0.026	0.026	0.026	0.026	0.026	152,676
2025-11-18	0.026	0.026	0.026	0.026	0.026	350,000
2025-11-17	0.026	0.027	0.026	0.027	0.027	542,863
2025-11-14	0.026	0.026	0.026	0.026	0.026	130,000
2025-11-13	0.026	0.026	0.026	0.026	0.026	20,000
2025-11-12	0.026	0.027	0.026	0.027	0.027	2,292,252
2025-11-11	0.026	0.026	0.026	0.026	0.026	0
2025-11-10	0.026	0.026	0.026	0.026	0.026	370,000
2025-11-07	0.027	0.027	0.026	0.026	0.026	16,111

← NewerPage 4 of 5 · 254 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.