5 DAY PERFORMANCE
+21.36%
1 MONTH PERFORMANCE
+184.06%
3 MONTH PERFORMANCE
+266.36%
6 MONTH PERFORMANCE
+339.22%
YEAR-TO-DATE PERFORMANCE
+102.06%
1 YEAR PERFORMANCE
+108.51%
Mobilicom Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $3.83 | $3.92 (2.35%) | $4.13 | $3.68 | 516,049 | $80,653 |
| 12/23/2024 | $3.29 | $3.63 (10.33%) | $3.80 | $3.29 | 388,100 | $74,686 |
| 12/20/2024 | $3.15 | $3.23 (2.54%) | $3.64 | $2.88 | 482,700 | $66,456 |
| 12/19/2024 | $3.50 | $3.22 (-8%) | $3.95 | $3.15 | 550,849 | $66,251 |
| 12/18/2024 | $3.25 | $3.55 (9.23%) | $4.05 | $3.25 | 1.12 M | $73,040 |
| 12/17/2024 | $3.37 | $3.22 (-4.45%) | $3.43 | $3.05 | 468,200 | $66,251 |
| 12/16/2024 | $3.67 | $3.54 (-3.54%) | $3.85 | $3.14 | 1.53 M | $72,834 |
| 12/13/2024 | $2.97 | $3.38 (13.8%) | $3.50 | $2.78 | 998,423 | $69,542 |
| 12/12/2024 | $2.72 | $2.91 (6.99%) | $3.04 | $2.60 | 1.06 M | $59,872 |
| 12/11/2024 | $2.26 | $2.77 (22.57%) | $2.92 | $2.09 | 958,200 | $56,992 |
| 12/10/2024 | $2.55 | $2.28 (-10.59%) | $2.75 | $2.26 | 1.02 M | $46,910 |
| 12/09/2024 | $2.27 | $2.40 (5.73%) | $2.47 | $2.17 | 374,300 | $49,379 |
| 12/06/2024 | $2.39 | $2.21 (-7.53%) | $2.58 | $2.21 | 480,400 | $45,470 |
| 12/05/2024 | $2.71 | $2.36 (-12.92%) | $3.01 | $2.28 | 1.15 M | $48,556 |
| 12/04/2024 | $2.68 | $2.80 (4.48%) | $2.97 | $2.44 | 1.29 M | $57,609 |
| 12/03/2024 | $2.50 | $2.62 (4.8%) | $2.81 | $1.99 | 2.13 M | $53,906 |
| 12/02/2024 | $2.46 | $2.41 (-2.03%) | $2.85 | $2.02 | 8.27 M | $49,585 |
| 11/29/2024 | $1.53 | $1.86 (21.57%) | $1.89 | $1.50 | 858,600 | $38,269 |
| 11/27/2024 | $1.38 | $1.49 (7.97%) | $1.49 | $1.38 | 126,500 | $30,656 |
| 11/26/2024 | $1.49 | $1.38 (-7.38%) | $1.49 | $1.38 | 51,600 | $28,393 |
| 11/25/2024 | $1.36 | $1.46 (7.35%) | $1.50 | $1.35 | 202,219 | $30,039 |
| 11/22/2024 | $1.31 | $1.36 (3.82%) | $1.39 | $1.31 | 22,918 | $27,982 |
| 11/21/2024 | $1.32 | $1.31 (-0.76%) | $1.35 | $1.28 | 147,102 | $26,953 |
| 11/20/2024 | $1.31 | $1.30 (-0.76%) | $1.32 | $1.30 | 88,040 | $26,747 |
| 11/19/2024 | $1.30 | $1.31 (0.77%) | $1.32 | $1.30 | 46,713 | $26,953 |
| 11/18/2024 | $1.31 | $1.31 (0%) | $1.32 | $1.31 | 18,600 | $26,953 |
| 11/15/2024 | $1.33 | $1.32 (-0.75%) | $1.33 | $1.30 | 95,400 | $27,159 |
| 11/14/2024 | $1.32 | $1.32 (0%) | $1.33 | $1.30 | 61,300 | $27,159 |
| 11/13/2024 | $1.40 | $1.31 (-6.43%) | $1.41 | $1.30 | 49,848 | $26,953 |
| 11/12/2024 | $1.33 | $1.33 (0%) | $1.33 | $1.30 | 54,128 | $27,364 |
| 11/11/2024 | $1.41 | $1.32 (-6.38%) | $1.41 | $1.30 | 157,500 | $27,159 |
| 11/08/2024 | $1.34 | $1.32 (-1.49%) | $1.35 | $1.31 | 30,742 | $27,159 |
| 11/07/2024 | $1.40 | $1.33 (-5%) | $1.40 | $1.32 | 55,200 | $27,364 |
| 11/06/2024 | $1.45 | $1.40 (-3.45%) | $1.45 | $1.37 | 23,541 | $28,805 |
| 11/05/2024 | $1.39 | $1.36 (-2.16%) | $1.44 | $1.34 | 32,373 | $27,982 |
| 11/04/2024 | $1.31 | $1.42 (8.4%) | $1.44 | $1.30 | 53,503 | $29,216 |
| 11/01/2024 | $1.39 | $1.33 (-4.32%) | $1.39 | $1.30 | 55,700 | $27,364 |
| 10/31/2024 | $1.39 | $1.37 (-1.44%) | $1.41 | $1.35 | 17,374 | $28,187 |
| 10/30/2024 | $1.41 | $1.40 (-0.71%) | $1.41 | $1.38 | 36,642 | $28,805 |
| 10/29/2024 | $1.46 | $1.42 (-2.74%) | $1.50 | $1.42 | 54,730 | $29,216 |
| 10/28/2024 | $1.40 | $1.46 (4.29%) | $1.54 | $1.36 | 319,500 | $30,039 |
| 10/25/2024 | $1.31 | $1.39 (6.11%) | $1.39 | $1.31 | 111,839 | $28,599 |
| 10/24/2024 | $1.33 | $1.34 (0.75%) | $1.34 | $1.30 | 40,501 | $27,570 |
| 10/23/2024 | $1.30 | $1.32 (1.54%) | $1.34 | $1.30 | 17,900 | $27,159 |
| 10/22/2024 | $1.31 | $1.34 (2.29%) | $1.35 | $1.28 | 133,034 | $27,570 |
| 10/21/2024 | $1.30 | $1.32 (1.54%) | $1.36 | $1.30 | 56,700 | $27,159 |
| 10/18/2024 | $1.33 | $1.32 (-0.75%) | $1.36 | $1.32 | 55,649 | $27,159 |
| 10/17/2024 | $1.29 | $1.35 (4.65%) | $1.37 | $1.14 | 176,734 | $27,776 |
| 10/16/2024 | $1.31 | $1.32 (0.76%) | $1.35 | $1.31 | 87,624 | $27,159 |
| 10/15/2024 | $1.30 | $1.30 (0%) | $1.35 | $1.25 | 50,039 | $26,747 |
| 10/14/2024 | $1.26 | $1.31 (3.97%) | $1.32 | $1.26 | 62,400 | $26,953 |
| 10/11/2024 | $1.19 | $1.26 (5.88%) | $1.27 | $1.19 | 37,600 | $25,924 |
| 10/10/2024 | $1.11 | $1.22 (9.91%) | $1.27 | $1.11 | 185,200 | $25,101 |
| 10/09/2024 | $1.15 | $1.12 (-2.61%) | $1.16 | $1.08 | 28,600 | $23,044 |
| 10/08/2024 | $1.12 | $1.16 (3.57%) | $1.19 | $1.12 | 26,137 | $23,867 |
| 10/07/2024 | $1.07 | $1.12 (4.67%) | $1.14 | $1.04 | 17,700 | $23,044 |
| 10/04/2024 | $1.10 | $1.10 (0%) | $1.13 | $1.06 | 58,479 | $22,632 |
| 10/03/2024 | $1.03 | $1.09 (5.83%) | $1.09 | $1.03 | 22,230 | $22,426 |
| 10/02/2024 | $1.14 | $1.04 (-8.77%) | $1.16 | $1.03 | 173,740 | $21,398 |
| 10/01/2024 | $1.11 | $1.13 (1.8%) | $1.20 | $1.11 | 229,133 | $23,249 |
| 09/30/2024 | $1.07 | $1.09 (1.87%) | $1.10 | $1.07 | 23,000 | $22,426 |
| 09/27/2024 | $1.07 | $1.05 (-1.87%) | $1.07 | $1.03 | 26,840 | $21,603 |
| 09/26/2024 | $1.05 | $1.07 (1.9%) | $1.12 | $1.05 | 108,733 | $22,015 |