CXZ.AX - Connexion Media Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
20 Sep. 20190.02100.02100.02100.02100.0210308,292
20 Sep. 20190.02100.02100.02100.02100.0210308,292
19 Sep. 20190.02100.02200.02100.02100.02101,072,348
18 Sep. 20190.02100.02100.02100.02100.0210-
17 Sep. 20190.02200.02300.02100.02100.02101,756,050
16 Sep. 20190.02000.02300.02000.02100.02102,912,412
13 Sep. 20190.02000.02100.01900.02000.02002,032,778
12 Sep. 20190.02000.02000.02000.02000.020097,414
11 Sep. 20190.01700.02000.01700.02000.02004,715,997
10 Sep. 20190.01700.01700.01700.01700.0170374,590
09 Sep. 20190.01800.01800.01800.01800.018030,000
06 Sep. 20190.01800.01800.01700.01700.0170428,918
05 Sep. 20190.01800.01800.01700.01700.01702,992,818
04 Sep. 20190.01900.01900.01800.01800.01802,222,430
03 Sep. 2019------
02 Sep. 20190.02000.02100.02000.02000.02001,886,574
30 Aug. 20190.01800.02100.01800.01900.01905,700,608
29 Aug. 20190.01800.01900.01800.01800.01801,864,600
28 Aug. 20190.01800.01800.01700.01700.01702,670,518
27 Aug. 20190.01900.02000.01800.01800.01801,342,750
26 Aug. 20190.01900.01900.01900.01900.0190489,927
23 Aug. 20190.02100.02100.01900.01900.01901,560,000
22 Aug. 20190.02000.02000.02000.02000.0200502,846
21 Aug. 20190.02100.02200.01900.01900.01902,776,541
20 Aug. 20190.01900.02100.01900.02100.02102,267,444
19 Aug. 20190.01900.01900.01800.01900.0190388,240
16 Aug. 20190.01900.02000.01900.01900.01901,025,527
15 Aug. 20190.01700.02100.01700.01900.01908,136,944
14 Aug. 20190.01800.01900.01800.01900.0190630,054
13 Aug. 20190.02000.02000.01700.02000.02002,072,090
12 Aug. 20190.01800.02000.01800.01900.01901,612,460
09 Aug. 20190.01900.01900.01800.01800.01802,775,466
08 Aug. 20190.01700.02000.01600.01800.01807,684,814
07 Aug. 20190.02000.02000.01700.01700.01708,784,878
06 Aug. 20190.01900.02100.01900.01900.01909,198,778
05 Aug. 20190.02600.02600.02500.02500.02506,994,461
02 Aug. 20190.02300.02300.02000.02200.02209,596,465
01 Aug. 20190.02300.02400.02200.02300.02306,243,479
31 Jul. 20190.02100.02400.02000.02300.023020,574,622
30 Jul. 20190.02500.02500.02100.02200.022020,138,758
29 Jul. 20190.02100.02700.02000.02300.023045,283,307
26 Jul. 20190.01500.02600.01500.02100.021077,339,636
25 Jul. 20190.01200.01200.01200.01200.0120-
24 Jul. 20190.01200.01200.01200.01200.0120-
23 Jul. 20190.01200.01200.01200.01200.012038,000
22 Jul. 20190.01200.01200.01200.01200.0120-
19 Jul. 20190.01200.01200.01200.01200.0120-
18 Jul. 20190.01200.01200.01200.01200.0120144,321
17 Jul. 20190.01200.01200.01200.01200.0120-
16 Jul. 20190.01200.01200.01200.01200.0120-
15 Jul. 20190.01200.01200.01200.01200.01201,046,537
12 Jul. 20190.01200.01200.01200.01200.0120-
11 Jul. 20190.01200.01200.01200.01200.0120-
10 Jul. 20190.01200.01200.01200.01200.012050,000
09 Jul. 20190.01300.01300.01300.01300.0130-
08 Jul. 20190.01300.01300.01300.01300.01301,074,500
05 Jul. 20190.01200.01200.01200.01200.0120-
04 Jul. 20190.01200.01200.01200.01200.0120-
03 Jul. 20190.01300.01300.01200.01200.0120232,705
02 Jul. 20190.01300.01300.01300.01300.0130-
01 Jul. 20190.01300.01300.01300.01300.0130-
28 Jun. 20190.01300.01300.01200.01300.0130787,270
27 Jun. 20190.01200.01200.01200.01200.0120-
26 Jun. 20190.01200.01200.01200.01200.01201,410,162
25 Jun. 20190.01300.01300.01300.01300.0130-
24 Jun. 20190.01300.01300.01300.01300.01301,368,782
21 Jun. 20190.01300.01300.01300.01300.0130808,638
20 Jun. 20190.01300.01300.01300.01300.0130-
19 Jun. 20190.01300.01300.01300.01300.0130600,000
18 Jun. 20190.01300.01300.01300.01300.01301,923,362
17 Jun. 20190.01300.01300.01300.01300.0130500,000
14 Jun. 20190.01300.01300.01300.01300.01301,862,322
13 Jun. 20190.01100.01100.01100.01100.0110466,045
12 Jun. 20190.01400.01400.01400.01400.014071,428
11 Jun. 20190.01400.01400.01400.01400.014029,600
07 Jun. 2019------
06 Jun. 20190.01200.01200.01200.01200.012078,000
05 Jun. 20190.01100.01100.01100.01100.0110-
04 Jun. 20190.01100.01100.01100.01100.0110-
03 Jun. 20190.01300.01300.01100.01100.01101,792,459
31 May 20190.01200.01300.01200.01300.0130794,741
30 May 20190.01000.01000.01000.01000.01009,084
29 May 20190.01200.01200.01200.01200.01201,858,076
28 May 20190.00900.00900.00900.00900.009055,000
27 May 20190.01200.01200.01200.01200.0120-
24 May 20190.01200.01200.01200.01200.012050,000
23 May 20190.01000.01000.01000.01000.0100-
22 May 20190.01000.01000.01000.01000.010050,000
21 May 20190.01200.01200.01200.01200.0120-
20 May 20190.01200.01200.01200.01200.0120124,742
17 May 20190.01000.01200.01000.01200.0120944,673
16 May 20190.01000.01000.01000.01000.0100-
15 May 20190.01000.01000.01000.01000.0100-
14 May 20190.00900.01000.00900.01000.0100700,000
13 May 20190.00800.00900.00800.00900.0090914,290
10 May 20190.00800.00800.00800.00800.0080502,971
09 May 20190.00900.00900.00800.00800.0080547,029
08 May 20190.00900.01000.00800.00900.00904,760,009
07 May 20190.01200.01200.01000.01000.01001,934,017
06 May 20190.01200.01200.01200.01200.01202,107,552
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...