CXZ.AX - Connexion Media Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
26 Feb 20200.02200.02200.02100.02100.0210548,955
25 Feb 20200.02200.02300.02200.02200.02203,990,742
24 Feb 20200.02700.02700.02200.02200.02205,668,285
21 Feb 20200.02100.02800.02100.02600.026015,197,069
20 Feb 20200.01900.01900.01900.01900.019018,750
19 Feb 20200.01900.01900.01900.01900.0190271,794
18 Feb 20200.01900.02000.01900.02000.0200885,067
17 Feb 20200.01900.02000.01900.01900.01902,178,056
14 Feb 20200.02000.02000.01800.01800.01801,434,205
13 Feb 20200.02000.02100.02000.02100.0210268,427
12 Feb 20200.02000.02000.02000.02000.020040,000
11 Feb 20200.02000.02100.02000.02100.0210131,802
10 Feb 20200.02100.02100.02100.02100.0210210,461
07 Feb 20200.02200.02200.02200.02200.0220-
06 Feb 20200.02000.02200.02000.02200.0220816,248
05 Feb 20200.02000.02000.02000.02000.020058,002
04 Feb 20200.02000.02000.02000.02000.0200-
03 Feb 20200.02000.02000.01900.02000.02001,439,216
31 Jan 20200.02200.02200.02100.02200.0220877,209
30 Jan 20200.02400.02400.02200.02200.02203,437,645
29 Jan 20200.02400.02400.02400.02400.0240637,999
28 Jan 20200.02300.02300.02300.02300.0230850,000
24 Jan 20200.02300.02300.02200.02300.0230470,536
23 Jan 20200.02300.02300.02300.02300.0230300,000
22 Jan 20200.02200.02300.02200.02200.02201,308,411
21 Jan 20200.02200.02200.02200.02200.0220386,502
20 Jan 20200.02200.02200.02200.02200.0220200,000
17 Jan 20200.02100.02200.02100.02200.02201,061,111
16 Jan 20200.02100.02100.02100.02100.0210600,000
15 Jan 20200.02100.02100.02100.02100.0210242,745
14 Jan 20200.02000.02100.02000.02000.02001,350,174
13 Jan 20200.02000.02000.02000.02000.0200-
10 Jan 20200.02000.02000.01900.02000.02001,764,193
09 Jan 20200.02100.02100.02000.02000.0200182,656
08 Jan 20200.02200.02200.02000.02000.0200410,307
07 Jan 20200.02100.02300.02100.02300.0230260,673
06 Jan 20200.02100.02100.02100.02100.0210203,946
03 Jan 20200.02200.02200.02200.02200.0220-
02 Jan 20200.02200.02200.02200.02200.0220-
31 Dec 20190.02200.02200.02200.02200.0220200,000
30 Dec 20190.02100.02100.02100.02100.0210500,000
27 Dec 20190.02200.02200.02200.02200.0220199,999
24 Dec 20190.02200.02200.02200.02200.0220-
23 Dec 20190.02200.02200.02200.02200.022090,229
20 Dec 20190.02100.02100.02000.02000.0200182,856
19 Dec 20190.02000.02000.02000.02000.02001,684,305
18 Dec 20190.02000.02100.02000.02000.02001,022,126
17 Dec 20190.02100.02200.02000.02000.02002,292,604
16 Dec 20190.02300.02300.02000.02000.02001,158,830
13 Dec 20190.02100.02300.02100.02200.02201,130,217
12 Dec 20190.02100.02100.02100.02100.0210-
11 Dec 20190.02100.02100.02100.02100.0210200,000
10 Dec 20190.02000.02100.02000.02000.0200505,742
09 Dec 20190.02000.02000.02000.02000.02001,905,415
06 Dec 20190.02100.02100.02000.02000.0200471,578
05 Dec 20190.02100.02100.02000.02000.02001,772,000
04 Dec 20190.02200.02200.01800.01900.01904,144,686
03 Dec 20190.02300.02300.02300.02300.0230-
02 Dec 20190.02300.02300.02300.02300.02302,748,318
29 Nov 20190.02400.02400.02400.02400.0240413,333
28 Nov 20190.02400.02600.02400.02600.0260445,798
27 Nov 20190.02300.02400.02300.02400.0240557,229
26 Nov 20190.02300.02300.02300.02300.0230848,915
25 Nov 20190.02500.02500.02300.02300.02302,315,702
22 Nov 20190.02500.02500.02400.02400.0240829,560
21 Nov 20190.02500.02500.02500.02500.0250-
20 Nov 20190.02500.02600.02500.02500.02501,019,828
19 Nov 20190.02600.02600.02500.02500.02501,548,177
18 Nov 20190.02800.02800.02500.02500.02502,385,627
15 Nov 20190.02800.02800.02700.02800.02801,990,524
14 Nov 20190.02300.02700.02200.02700.02706,585,880
13 Nov 20190.02500.02500.02400.02400.02401,976,002
12 Nov 20190.02600.02600.02400.02400.02405,055,989
11 Nov 20190.02900.03300.02500.02500.025020,900,727
08 Nov 20190.03000.03100.02800.02900.02909,670,714
07 Nov 20190.02900.03200.02800.03000.03008,320,630
06 Nov 20190.02600.02900.02600.02800.02805,946,658
05 Nov 20190.02500.02500.02500.02500.0250463,358
04 Nov 20190.02500.02600.02500.02500.02501,072,784
01 Nov 20190.02500.02500.02400.02400.02402,008,862
31 Oct 20190.02600.02700.02500.02500.02501,386,196
30 Oct 20190.02500.02600.02400.02600.02607,279,145
29 Oct 20190.02500.02700.02500.02600.02604,146,822
28 Oct 20190.02600.02600.02500.02500.02501,769,857
25 Oct 20190.03000.03100.02400.02600.026025,097,871
24 Oct 20190.02300.03000.02300.03000.030028,068,067
23 Oct 20190.02200.02600.02200.02200.02204,632,454
22 Oct 20190.02100.02100.02100.02100.0210399,783
21 Oct 20190.02100.02200.02100.02100.0210342,004
18 Oct 20190.02200.02200.02000.02000.0200563,950
17 Oct 20190.02200.02250.02200.02200.0220795,386
16 Oct 20190.02200.02400.02200.02200.02203,902,717
15 Oct 20190.02000.02200.02000.02100.02102,674,525
14 Oct 20190.01900.02100.01900.02000.02001,482,617
11 Oct 20190.01800.01900.01800.01900.019062,376
10 Oct 20190.01800.01800.01800.01800.0180748,888
09 Oct 20190.01800.01800.01700.01700.01703,340,343
08 Oct 20190.01900.02000.01900.02000.0200622,302
07 Oct 20190.01900.01900.01900.01900.0190630,674
04 Oct 20190.01900.01900.01900.01900.0190271,775
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...