Connexion Mobility Ltd (CXZ)
ASX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.03 | 0.03 | 0.029 | 602267 | 0.02969688 | DE |
| 4 | 0 | 0 | 0.03 | 0.03 | 0.026 | 2742775 | 0.02785415 | DE |
| 12 | 0.002 | 7.14285714286 | 0.028 | 0.033 | 0.026 | 1270172 | 0.02837328 | DE |
| 26 | 0.009 | 42.8571428571 | 0.021 | 0.033 | 0.02 | 1058010 | 0.02671733 | DE |
| 52 | 0.01 | 50 | 0.02 | 0.033 | 0.02 | 1108537 | 0.02438898 | DE |
| 156 | 0.012 | 66.6666666667 | 0.018 | 0.033 | 0.008 | 1573153 | 0.01793537 | DE |
| 260 | 0.018 | 150 | 0.012 | 0.038 | 0.008 | 3150825 | 0.02010835 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720764900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.029 | 630000 |
| 1720678500 | 0.03 | 0.001 | 3.45 | 0.03 | 0.03 | 0.03 | 747363 |
| 1720592100 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 46000 |
| 1720505700 | 0.029 | -0.001 | -3.33 | 0.03 | 0.03 | 0.029 | 501673 |
| 1720419300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 1259128 |
| 1720160100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1720073700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1719987300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 835474 |
| 1719900900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 996 |
| 1719814500 | 0.03 | 0.002 | 7.14 | 0.029 | 0.03 | 0.029 | 1647946 |
| 1719555300 | 0.028 | 0 | 0.00 | 0.027 | 0.028 | 0.027 | 735438 |
| 1719468900 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.0275 | 1372518 |
| 1719382500 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 631413 |
| 1719296100 | 0.028 | 0.001 | 3.70 | 0.027 | 0.028 | 0.027 | 2591544 |
| 1719209700 | 0.027 | -0.001 | -3.57 | 0.028 | 0.028 | 0.027 | 654387 |
| 1718950500 | 0.028 | 0.002 | 7.69 | 0.027 | 0.028 | 0.027 | 1635006 |
| 1718864100 | 0.026 | -0.002 | -7.14 | 0.028 | 0.029 | 0.026 | 8001630 |
| 1718777700 | 0.028 | 0 | 0.00 | 0.027 | 0.028 | 0.027 | 6599912 |
| 1718691300 | 0.028 | 0 | 0.00 | 0.028 | 0.03 | 0.027 | 3230877 |
| 1718604900 | 0.028 | -0.001 | -3.45 | 0.029 | 0.029 | 0.028 | 18339524 |
| 1718345700 | 0.029 | -0.001 | -3.33 | 0.03 | 0.03 | 0.029 | 1150924 |
| 1718259300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 135555 |
| 1718172900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.029 | 248663 |
| 1718086500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.029 | 1015151 |
| 1717740900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 42105 |
| 1717654500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 25000 |
| 1717568100 | 0.03 | -0.001 | -3.23 | 0.03 | 0.03 | 0.03 | 394850 |
| 1717481700 | 0.031 | -0.001 | -3.13 | 0.032 | 0.032 | 0.031 | 947560 |
| 1717395300 | 0.032 | 0.002 | 6.67 | 0.031 | 0.032 | 0.03 | 2878506 |
| 1717136100 | 0.03 | 0.002 | 7.14 | 0.029 | 0.031 | 0.029 | 74272 |
| 1717049700 | 0.028 | -0.003 | -9.68 | 0.03 | 0.03 | 0.028 | 597300 |
| 1716963300 | 0.031 | 0.001 | 3.33 | 0.031 | 0.031 | 0.031 | 407503 |
| 1716876900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 248499 |
| 1716790500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 4016 |
| 1716531300 | 0.03 | 0.001 | 3.45 | 0.029 | 0.03 | 0.029 | 395011 |
| 1716444900 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 354827 |
| 1716358500 | 0.029 | 0.002 | 7.41 | 0.028 | 0.029 | 0.028 | 1202224 |
| 1716272100 | 0.027 | -0.001 | -3.57 | 0.028 | 0.028 | 0.027 | 1182061 |
| 1716185700 | 0.028 | -0.0015 | -5.08 | 0.029 | 0.029 | 0.028 | 2155466 |
| 1715926500 | 0.0295 | -0.0005 | -1.67 | 0.0295 | 0.0295 | 0.0295 | 50000 |
| 1715840100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 156821 |
| 1715753700 | 0.03 | 0.002 | 7.14 | 0.029 | 0.03 | 0.029 | 401484 |
| 1715667300 | 0.028 | -0.003 | -9.68 | 0.03 | 0.03 | 0.028 | 410191 |
| 1715580900 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 74516 |
| 1715321700 | 0.031 | 0 | 0.00 | 0.032 | 0.032 | 0.031 | 998858 |
| 1715235300 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1715148900 | 0.031 | 0 | 0.00 | 0.032 | 0.033 | 0.031 | 677693 |
| 1715062500 | 0.031 | 0 | 0.00 | 0.032 | 0.032 | 0.031 | 317055 |
| 1714976100 | 0.031 | 0.002 | 6.90 | 0.03 | 0.031 | 0.03 | 1547167 |
| 1714716900 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 171368 |
| 1714630500 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 55475 |
| 1714544100 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 0 |
| 1714457700 | 0.029 | 0.001 | 3.57 | 0.029 | 0.03 | 0.029 | 640000 |
| 1714371300 | 0.028 | 0.001 | 3.70 | 0.028 | 0.028 | 0.028 | 359000 |
| 1714112100 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 94878 |
| 1713939300 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 3959 |
| 1713852900 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 21173 |
| 1713766500 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 654201 |
| 1713507300 | 0.027 | -0.002 | -6.90 | 0.027 | 0.027 | 0.026 | 294054 |
| 1713420900 | 0.029 | 0.001 | 3.57 | 0.028 | 0.029 | 0.027 | 118431 |
| 1713334500 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 827148 |
| 1713248100 | 0.028 | 0 | 0.00 | 0.028 | 0.031 | 0.027 | 4564317 |
| 1713161700 | 0.028 | 0 | 0.00 | 0.027 | 0.028 | 0.027 | 672589 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
