Connexion Mobility Ltd (CXZ.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0270

-0.0020

(-6.90%)

At close: 03:47PM AEST

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.0270	0.0270	0.0260	0.0270	0.0270	294,054
18 Apr 2024	0.0280	0.0290	0.0270	0.0290	0.0290	118,431
17 Apr 2024	0.0280	0.0280	0.0280	0.0280	0.0280	827,148
16 Apr 2024	0.0280	0.0310	0.0270	0.0280	0.0280	4,564,317
15 Apr 2024	0.0270	0.0280	0.0270	0.0280	0.0280	672,589
12 Apr 2024	0.0290	0.0290	0.0280	0.0280	0.0280	775,470
11 Apr 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
10 Apr 2024	0.0290	0.0300	0.0290	0.0290	0.0290	578,687
09 Apr 2024	0.0280	0.0290	0.0280	0.0290	0.0290	1,991,065
08 Apr 2024	0.0280	0.0280	0.0280	0.0280	0.0280	420,147
05 Apr 2024	0.0270	0.0280	0.0270	0.0270	0.0270	316,784
04 Apr 2024	0.0260	0.0270	0.0260	0.0270	0.0270	1,771,781
03 Apr 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
02 Apr 2024	0.0270	0.0270	0.0260	0.0260	0.0260	172,873
28 Mar 2024	0.0270	0.0270	0.0270	0.0270	0.0270	34
27 Mar 2024	0.0270	0.0270	0.0270	0.0270	0.0270	219
26 Mar 2024	0.0260	0.0260	0.0260	0.0260	0.0260	68,994
25 Mar 2024	0.0270	0.0270	0.0260	0.0260	0.0260	87,590
22 Mar 2024	0.0260	0.0260	0.0260	0.0260	0.0260	1,177,847
21 Mar 2024	0.0260	0.0260	0.0260	0.0260	0.0260	13,525
20 Mar 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
19 Mar 2024	0.0260	0.0260	0.0260	0.0260	0.0260	85,444
18 Mar 2024	0.0270	0.0280	0.0260	0.0260	0.0260	1,271,923
15 Mar 2024	0.0270	0.0270	0.0270	0.0270	0.0270	459,583
14 Mar 2024	0.0280	0.0280	0.0250	0.0270	0.0270	431,196
13 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	100,000
12 Mar 2024	0.0260	0.0270	0.0260	0.0270	0.0270	166,660
11 Mar 2024	0.0260	0.0260	0.0260	0.0260	0.0260	92,835
08 Mar 2024	0.0260	0.0260	0.0260	0.0260	0.0260	394,229
07 Mar 2024	0.0270	0.0270	0.0240	0.0250	0.0250	1,391,135
06 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	415,714
05 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	2,555,187
04 Mar 2024	0.0280	0.0290	0.0270	0.0280	0.0280	4,452,004
01 Mar 2024	0.0260	0.0270	0.0250	0.0270	0.0270	280,704
29 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	310,307
28 Feb 2024	0.0240	0.0260	0.0230	0.0260	0.0260	1,722,000
27 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	196,000
26 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	61,500
23 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	1,053,387
22 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	1,062,871
21 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	138,821
20 Feb 2024	0.0220	0.0240	0.0220	0.0240	0.0240	2,082,977
19 Feb 2024	0.0230	0.0230	0.0220	0.0220	0.0220	398,000
16 Feb 2024	0.0220	0.0230	0.0210	0.0210	0.0210	821,692
15 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
14 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	475,000
13 Feb 2024	0.0220	0.0220	0.0210	0.0210	0.0210	216,137
12 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	194,838
09 Feb 2024	0.0210	0.0230	0.0210	0.0210	0.0210	6,355,427
08 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	810,143
07 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
06 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	143,069
05 Feb 2024	0.0200	0.0210	0.0200	0.0210	0.0210	96,395
02 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	71,345
01 Feb 2024	0.0205	0.0210	0.0205	0.0210	0.0210	2,949,391
31 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100,000
30 Jan 2024	0.0210	0.0210	0.0200	0.0200	0.0200	1,199,446
29 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	442,011
25 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,029,940
24 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,715
23 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	957,317
22 Jan 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
19 Jan 2024	0.0210	0.0210	0.0200	0.0210	0.0210	875,680
18 Jan 2024	0.0205	0.0205	0.0205	0.0205	0.0205	270,000
17 Jan 2024	0.0210	0.0210	0.0210	0.0210	0.0210	687,547
16 Jan 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
15 Jan 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
12 Jan 2024	0.0200	0.0210	0.0200	0.0210	0.0210	2,000,000
11 Jan 2024	0.0210	0.0210	0.0210	0.0210	0.0210	23,810
10 Jan 2024	0.0210	0.0210	0.0210	0.0210	0.0210	156,000
09 Jan 2024	0.0210	0.0210	0.0210	0.0210	0.0210	570,000
08 Jan 2024	0.0210	0.0210	0.0210	0.0210	0.0210	30,000
05 Jan 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
04 Jan 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
03 Jan 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
02 Jan 2024	0.0210	0.0210	0.0210	0.0210	0.0210	99,826
29 Dec 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
28 Dec 2023	0.0210	0.0210	0.0210	0.0210	0.0210	512,829
27 Dec 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
22 Dec 2023	0.0210	0.0210	0.0210	0.0210	0.0210	650,000
21 Dec 2023	0.0210	0.0220	0.0210	0.0210	0.0210	6,101,502
20 Dec 2023	0.0210	0.0210	0.0210	0.0210	0.0210	3,874,328
19 Dec 2023	0.0210	0.0210	0.0210	0.0210	0.0210	86,900
18 Dec 2023	0.0210	0.0210	0.0200	0.0210	0.0210	8,665,364
15 Dec 2023	0.0210	0.0215	0.0210	0.0210	0.0210	5,130,126
14 Dec 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
13 Dec 2023	0.0210	0.0210	0.0210	0.0210	0.0210	76,596
12 Dec 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
11 Dec 2023	0.0220	0.0220	0.0220	0.0220	0.0220	230,200
08 Dec 2023	0.0215	0.0215	0.0215	0.0215	0.0215	-
07 Dec 2023	0.0215	0.0215	0.0215	0.0215	0.0215	90,227
06 Dec 2023	0.0220	0.0220	0.0210	0.0210	0.0210	529,198
05 Dec 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
04 Dec 2023	0.0220	0.0220	0.0210	0.0210	0.0210	480,000
01 Dec 2023	0.0210	0.0210	0.0210	0.0210	0.0210	1,001,000
30 Nov 2023	0.0220	0.0220	0.0220	0.0220	0.0220	23,000
29 Nov 2023	0.0210	0.0210	0.0210	0.0210	0.0210	12,027
28 Nov 2023	0.0220	0.0220	0.0220	0.0220	0.0220	1,093,178
27 Nov 2023	0.0220	0.0220	0.0220	0.0220	0.0220	100,000
24 Nov 2023	0.0230	0.0230	0.0230	0.0230	0.0230	1,000,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6422-0.0004(-0.06%)

OIL82.37-0.36(-0.44%)

GOLD2,397.00-1.00(-0.04%)

Bitcoin AUD100,983.33+3,954.72(+4.08%)

Connexion Mobility Ltd (CXZ.AX)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6422
-0.0004(-0.06%)

OIL
82.37
-0.36(-0.44%)

GOLD
2,397.00
-1.00(-0.04%)

Bitcoin AUD
100,983.33
+3,954.72(+4.08%)