5 DAY PERFORMANCE
-11.54%
1 MONTH PERFORMANCE
-28.44%
3 MONTH PERFORMANCE
-62.47%
6 MONTH PERFORMANCE
+46.36%
YEAR-TO-DATE PERFORMANCE
-57.74%
1 YEAR PERFORMANCE
+27.78%
Mobilicom Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $1.60 | $1.62 (1.25%) | $1.70 | $1.55 | 64,432 | $33,331 |
| 04/02/2025 | $1.54 | $1.74 (12.99%) | $1.80 | $1.50 | 128,200 | $35,800 |
| 04/01/2025 | $1.67 | $1.58 (-5.39%) | $1.72 | $1.58 | 42,354 | $32,508 |
| 03/31/2025 | $1.66 | $1.65 (-0.6%) | $1.75 | $1.56 | 152,660 | $33,948 |
| 03/28/2025 | $2.10 | $1.82 (-13.33%) | $2.10 | $1.80 | 194,430 | $37,446 |
| 03/27/2025 | $2.15 | $2.11 (-1.86%) | $2.28 | $2.08 | 116,000 | $43,413 |
| 03/26/2025 | $2.33 | $2.19 (-6.01%) | $2.33 | $2.16 | 50,300 | $45,059 |
| 03/25/2025 | $2.37 | $2.29 (-3.38%) | $2.40 | $2.25 | 30,300 | $47,116 |
| 03/24/2025 | $2.25 | $2.46 (9.33%) | $2.47 | $2.18 | 84,501 | $50,614 |
| 03/21/2025 | $2.26 | $2.24 (-0.88%) | $2.30 | $2.17 | 65,700 | $46,087 |
| 03/20/2025 | $2.28 | $2.29 (0.44%) | $2.50 | $2.18 | 93,200 | $47,116 |
| 03/19/2025 | $2.11 | $2.27 (7.58%) | $2.30 | $2.11 | 37,456 | $46,705 |
| 03/18/2025 | $2.24 | $2.18 (-2.68%) | $2.24 | $2.13 | 21,088 | $44,853 |
| 03/17/2025 | $2.20 | $2.21 (0.45%) | $2.41 | $2.20 | 127,400 | $45,470 |
| 03/14/2025 | $2.07 | $2.28 (10.14%) | $2.42 | $2.07 | 194,600 | $46,910 |
| 03/13/2025 | $2.28 | $2.09 (-8.33%) | $2.30 | $2.07 | 92,595 | $43,001 |
| 03/12/2025 | $2.42 | $2.27 (-6.2%) | $2.42 | $2.18 | 82,931 | $46,705 |
| 03/11/2025 | $2.11 | $2.36 (11.85%) | $2.44 | $2.11 | 142,201 | $48,556 |
| 03/10/2025 | $2.21 | $2.14 (-3.17%) | $2.23 | $2.04 | 229,933 | $44,030 |
| 03/07/2025 | $2.27 | $2.25 (-0.88%) | $2.39 | $2.07 | 167,208 | $46,293 |
| 03/06/2025 | $2.36 | $2.26 (-4.24%) | $2.37 | $2.24 | 48,132 | $46,499 |
| 03/05/2025 | $2.30 | $2.37 (3.04%) | $2.41 | $2.26 | 107,393 | $48,762 |
| 03/04/2025 | $1.94 | $2.25 (15.98%) | $2.38 | $1.91 | 130,133 | $46,293 |
| 03/03/2025 | $2.09 | $1.99 (-4.78%) | $2.15 | $1.89 | 148,221 | $40,944 |
| 02/28/2025 | $2.12 | $2.08 (-1.89%) | $2.15 | $2.05 | 65,539 | $42,795 |
| 02/27/2025 | $2.37 | $2.17 (-8.44%) | $2.38 | $2.11 | 90,981 | $44,647 |
| 02/26/2025 | $2.03 | $2.29 (12.81%) | $2.33 | $2.03 | 129,626 | $47,116 |
| 02/25/2025 | $2.12 | $2.02 (-4.72%) | $2.20 | $1.95 | 171,581 | $41,561 |
| 02/24/2025 | $2.35 | $2.14 (-8.94%) | $2.42 | $2.07 | 306,400 | $44,030 |
| 02/21/2025 | $2.66 | $2.46 (-7.52%) | $2.80 | $2.43 | 135,300 | $50,614 |
| 02/20/2025 | $2.63 | $2.65 (0.76%) | $2.68 | $2.42 | 143,815 | $54,523 |
| 02/19/2025 | $2.93 | $2.69 (-8.19%) | $2.95 | $2.60 | 241,001 | $55,346 |
| 02/18/2025 | $2.76 | $2.82 (2.17%) | $3.10 | $2.76 | 469,300 | $58,021 |
| 02/14/2025 | $2.65 | $2.65 (0%) | $2.80 | $2.57 | 200,700 | $54,523 |
| 02/13/2025 | $2.44 | $2.66 (9.02%) | $2.72 | $2.44 | 150,600 | $54,729 |
| 02/12/2025 | $2.44 | $2.48 (1.64%) | $2.55 | $2.36 | 151,500 | $51,025 |
| 02/11/2025 | $2.59 | $2.49 (-3.86%) | $2.64 | $2.46 | 136,261 | $51,231 |
| 02/10/2025 | $2.42 | $2.61 (7.85%) | $2.67 | $2.39 | 173,500 | $53,700 |
| 02/07/2025 | $2.65 | $2.43 (-8.3%) | $2.71 | $2.40 | 159,600 | $49,997 |
| 02/06/2025 | $2.56 | $2.61 (1.95%) | $2.85 | $2.55 | 363,538 | $53,700 |
| 02/05/2025 | $2.62 | $2.54 (-3.05%) | $2.74 | $2.53 | 109,530 | $52,260 |
| 02/04/2025 | $2.66 | $2.50 (-6.02%) | $2.69 | $2.32 | 339,900 | $51,437 |
| 02/03/2025 | $2.56 | $2.76 (7.81%) | $2.79 | $2.42 | 409,700 | $56,786 |
| 01/31/2025 | $2.95 | $2.83 (-4.07%) | $3.13 | $2.74 | 238,052 | $58,226 |
| 01/30/2025 | $2.81 | $2.89 (2.85%) | $2.90 | $2.72 | 89,655 | $59,461 |
| 01/29/2025 | $2.92 | $2.83 (-3.08%) | $2.93 | $2.67 | 198,100 | $58,226 |
| 01/28/2025 | $3.11 | $2.92 (-6.11%) | $3.18 | $2.75 | 1.13 M | $60,078 |
| 01/27/2025 | $2.73 | $2.67 (-2.2%) | $2.82 | $2.54 | 474,300 | $54,934 |
| 01/24/2025 | $2.93 | $2.84 (-3.07%) | $2.95 | $2.71 | 364,300 | $58,432 |
| 01/23/2025 | $3.08 | $2.94 (-4.55%) | $3.15 | $2.86 | 345,908 | $60,490 |
| 01/22/2025 | $3.00 | $3.15 (5%) | $3.32 | $3.00 | 679,501 | $64,810 |
| 01/21/2025 | $3.35 | $2.72 (-18.81%) | $3.36 | $2.62 | 712,600 | $55,963 |
| 01/17/2025 | $3.35 | $3.34 (-0.3%) | $3.51 | $3.30 | 130,100 | $68,719 |
| 01/16/2025 | $3.54 | $3.30 (-6.78%) | $3.60 | $3.18 | 341,425 | $67,896 |
| 01/15/2025 | $3.46 | $3.57 (3.18%) | $3.60 | $3.31 | 215,200 | $73,452 |
| 01/14/2025 | $3.36 | $3.27 (-2.68%) | $3.54 | $3.10 | 269,400 | $67,279 |
| 01/13/2025 | $4.03 | $3.05 (-24.32%) | $4.05 | $2.83 | 690,341 | $62,753 |
| 01/10/2025 | $4.20 | $4.11 (-2.14%) | $4.42 | $3.77 | 342,670 | $84,562 |
| 01/08/2025 | $4.10 | $4.20 (2.44%) | $4.48 | $3.82 | 374,500 | $86,414 |
| 01/07/2025 | $4.91 | $4.14 (-15.68%) | $5.00 | $4.03 | 821,400 | $85,179 |
| 01/06/2025 | $4.50 | $4.66 (3.56%) | $4.85 | $4.34 | 923,158 | $95,878 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
