Connexion Mobility Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.027	0.027	0.027	0.027	0.027	64,000
2025-05-21	0.027	0.027	0.027	0.027	0.027	27,777
2025-05-20	0.027	0.027	0.027	0.027	0.027	194,404
2025-05-19	0.027	0.027	0.026	0.026	0.026	138,737
2025-05-16	0.026	0.027	0.026	0.027	0.027	208,314
2025-05-15	0.026	0.027	0.026	0.026	0.026	398,000
2025-05-14	0.026	0.026	0.025	0.025	0.025	4,047,716
2025-05-13	0.026	0.026	0.025	0.026	0.026	345,184
2025-05-12	0.027	0.027	0.027	0.027	0.027	155,315
2025-05-09	0.026	0.026	0.025	0.026	0.026	2,013,007
2025-05-08	0.026	0.026	0.026	0.026	0.026	0
2025-05-07	0.026	0.026	0.026	0.026	0.026	200,000
2025-05-06	0.026	0.026	0.026	0.026	0.026	2,500
2025-05-05	0.026	0.026	0.026	0.026	0.026	268,164
2025-05-02	0.026	0.027	0.026	0.027	0.027	5,000
2025-05-01	0.025	0.027	0.025	0.027	0.027	260,000
2025-04-30	0.025	0.027	0.025	0.027	0.027	4,046
2025-04-29	0.026	0.026	0.025	0.025	0.025	1,470,557
2025-04-28	0.028	0.028	0.028	0.028	0.028	32,001
2025-04-24	0.028	0.028	0.028	0.028	0.028	728,064
2025-04-23	0.025	0.027	0.025	0.027	0.027	222,680
2025-04-22	0.027	0.027	0.024	0.024	0.024	5,527,040
2025-04-17	0.027	0.027	0.027	0.027	0.027	195,464
2025-04-16	0.028	0.028	0.028	0.028	0.028	65,000
2025-04-15	0.027	0.027	0.027	0.027	0.027	0
2025-04-14	0.027	0.027	0.027	0.027	0.027	100,000
2025-04-11	0.027	0.027	0.026	0.026	0.026	141,932
2025-04-10	0.027	0.027	0.027	0.027	0.027	283,068
2025-04-09	0.028	0.028	0.026	0.026	0.026	163,720
2025-04-08	0.026	0.027	0.026	0.027	0.027	315,000
2025-04-07	0.028	0.028	0.025	0.025	0.025	4,607,393
2025-04-04	0.028	0.028	0.027	0.028	0.028	1,912,188
2025-04-03	0.029	0.029	0.029	0.029	0.029	411,631
2025-04-02	0.029	0.030	0.029	0.030	0.030	20,002
2025-04-01	0.029	0.030	0.029	0.030	0.030	113,569
2025-03-31	0.029	0.030	0.029	0.030	0.030	536,225
2025-03-28	0.028	0.031	0.028	0.031	0.031	1,848,486
2025-03-27	0.029	0.029	0.029	0.029	0.029	55,466
2025-03-26	0.028	0.030	0.028	0.028	0.028	5,369,023
2025-03-25	0.029	0.030	0.029	0.030	0.030	500,002
2025-03-24	0.029	0.030	0.029	0.030	0.030	16,669
2025-03-21	0.029	0.030	0.029	0.030	0.030	19,002
2025-03-20	0.029	0.029	0.028	0.029	0.029	66,452
2025-03-19	0.029	0.029	0.029	0.029	0.029	180,211
2025-03-18	0.029	0.029	0.029	0.029	0.029	0
2025-03-17	0.029	0.030	0.029	0.029	0.029	515,919
2025-03-14	0.030	0.030	0.030	0.030	0.030	255,001
2025-03-13	0.029	0.030	0.029	0.030	0.030	1,156,496
2025-03-12	0.030	0.030	0.030	0.030	0.030	2,355,125
2025-03-11	0.028	0.029	0.028	0.028	0.028	1,888,276
2025-03-10	0.028	0.030	0.028	0.030	0.030	3,241,001
2025-03-07	0.030	0.030	0.029	0.030	0.030	3,022,934
2025-03-06	0.029	0.030	0.029	0.030	0.030	134,092
2025-03-05	0.029	0.029	0.028	0.028	0.028	867,445
2025-03-04	0.029	0.029	0.029	0.029	0.029	18,233
2025-03-03	0.028	0.030	0.028	0.030	0.030	2,185,514
2025-02-28	0.028	0.029	0.027	0.029	0.029	204,919
2025-02-27	0.029	0.030	0.029	0.030	0.030	204,353
2025-02-26	0.029	0.029	0.029	0.029	0.029	584,500
2025-02-25	0.029	0.029	0.029	0.029	0.029	39,999

← NewerPage 7 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.