Connexion Mobility Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.028	0.028	0.028	0.028	0.028	100,000
2025-02-21	0.028	0.028	0.028	0.028	0.028	522,334
2025-02-20	0.028	0.028	0.028	0.028	0.028	116,666
2025-02-19	0.029	0.029	0.029	0.029	0.029	266,964
2025-02-18	0.029	0.029	0.029	0.029	0.029	65,599
2025-02-17	0.030	0.030	0.030	0.030	0.030	949,512
2025-02-14	0.029	0.030	0.029	0.030	0.030	1,005,650
2025-02-13	0.030	0.030	0.030	0.030	0.030	11,000
2025-02-12	0.030	0.030	0.030	0.030	0.030	9,043,760
2025-02-11	0.031	0.031	0.030	0.030	0.030	438,959
2025-02-10	0.030	0.032	0.030	0.031	0.031	751,570
2025-02-07	0.030	0.030	0.030	0.030	0.030	16,820,394
2025-02-06	0.032	0.033	0.032	0.032	0.032	1,128,083
2025-02-05	0.029	0.032	0.029	0.032	0.032	7,432,302
2025-02-04	0.028	0.029	0.028	0.029	0.029	698,799
2025-02-03	0.028	0.029	0.028	0.028	0.028	2,545,644
2025-01-31	0.029	0.029	0.028	0.028	0.028	787,855
2025-01-30	0.029	0.029	0.029	0.029	0.029	476,000
2025-01-29	0.028	0.028	0.028	0.028	0.028	636,520
2025-01-28	0.027	0.028	0.027	0.028	0.028	2,717,996
2025-01-24	0.027	0.027	0.027	0.027	0.027	303,031
2025-01-23	0.027	0.027	0.026	0.026	0.026	606,257
2025-01-22	0.028	0.028	0.028	0.028	0.028	250,000
2025-01-21	0.027	0.027	0.027	0.027	0.027	17,300
2025-01-20	0.027	0.028	0.027	0.028	0.028	475,324
2025-01-17	0.028	0.028	0.027	0.028	0.028	531,088
2025-01-16	0.027	0.027	0.027	0.027	0.027	1,829,576
2025-01-15	0.026	0.026	0.026	0.026	0.026	0
2025-01-14	0.026	0.026	0.026	0.026	0.026	434,143
2025-01-13	0.026	0.026	0.026	0.026	0.026	386,758
2025-01-10	0.026	0.026	0.026	0.026	0.026	0
2025-01-09	0.026	0.026	0.026	0.026	0.026	4,005,409
2025-01-08	0.027	0.027	0.027	0.027	0.027	100,000
2025-01-07	0.027	0.027	0.027	0.027	0.027	100,000
2025-01-06	0.026	0.026	0.026	0.026	0.026	1,320
2025-01-03	0.026	0.026	0.026	0.026	0.026	3,571
2025-01-02	0.026	0.026	0.026	0.026	0.026	50,000
2024-12-31	0.026	0.026	0.026	0.026	0.026	150,000
2024-12-30	0.027	0.027	0.027	0.027	0.027	194,863
2024-12-27	0.026	0.026	0.026	0.026	0.026	431,257
2024-12-24	0.026	0.026	0.026	0.026	0.026	0
2024-12-23	0.026	0.026	0.026	0.026	0.026	1,734,252
2024-12-20	0.026	0.026	0.025	0.025	0.025	2,728,725
2024-12-19	0.026	0.027	0.026	0.026	0.026	653,315
2024-12-18	0.026	0.026	0.026	0.026	0.026	400,000
2024-12-17	0.026	0.026	0.026	0.026	0.026	795,000
2024-12-16	0.026	0.026	0.026	0.026	0.026	800,000
2024-12-13	0.026	0.026	0.026	0.026	0.026	11,958
2024-12-12	0.027	0.027	0.027	0.027	0.027	0
2024-12-11	0.027	0.027	0.027	0.027	0.027	0
2024-12-10	0.027	0.027	0.027	0.027	0.027	75,000
2024-12-09	0.027	0.028	0.027	0.027	0.027	2,532,074
2024-12-06	0.026	0.026	0.026	0.026	0.026	0
2024-12-05	0.026	0.026	0.026	0.026	0.026	1,385,700
2024-12-04	0.026	0.026	0.026	0.026	0.026	0
2024-12-03	0.027	0.027	0.026	0.026	0.026	19,830
2024-12-02	0.026	0.027	0.026	0.027	0.027	1,323,943
2024-11-29	0.026	0.026	0.026	0.026	0.026	301,784
2024-11-28	0.026	0.026	0.026	0.026	0.026	1,974,121
2024-11-27	0.026	0.026	0.026	0.026	0.026	4,566,448

← NewerPage 8 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.