5 DAY PERFORMANCE
-9.84%
1 MONTH PERFORMANCE
+4.82%
3 MONTH PERFORMANCE
-12.56%
6 MONTH PERFORMANCE
-6.45%
YEAR-TO-DATE PERFORMANCE
-54.33%
1 YEAR PERFORMANCE
+117.15%
Mobilicom Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $1.72 | $1.74 (0.87%) | $1.76 | $1.66 | 52.85 K | $11.89 M |
| 05/29/2025 | $1.90 | $1.71 (-10%) | $1.90 | $1.69 | 57.02 K | $11.72 M |
| 05/28/2025 | $1.76 | $1.82 (3.41%) | $1.87 | $1.73 | 164.70 K | $12.47 M |
| 05/27/2025 | $1.97 | $1.73 (-12.18%) | $1.97 | $1.72 | 286.34 K | $11.85 M |
| 05/23/2025 | $1.52 | $1.93 (26.97%) | $1.96 | $1.52 | 550.30 K | $13.22 M |
| 05/22/2025 | $1.62 | $1.55 (-4.32%) | $1.75 | $1.53 | 120.74 K | $10.62 M |
| 05/21/2025 | $1.68 | $1.65 (-1.79%) | $1.74 | $1.64 | 108.64 K | $11.30 M |
| 05/20/2025 | $1.73 | $1.68 (-2.89%) | $1.76 | $1.65 | 143.89 K | $11.51 M |
| 05/19/2025 | $1.86 | $1.77 (-4.84%) | $1.86 | $1.59 | 305.50 K | $12.13 M |
| 05/16/2025 | $1.78 | $1.70 (-4.49%) | $1.84 | $1.59 | 266.53 K | $11.65 M |
| 05/15/2025 | $1.81 | $1.75 (-3.31%) | $1.81 | $1.72 | 32.40 K | $11.99 M |
| 05/14/2025 | $1.95 | $1.82 (-6.67%) | $1.97 | $1.82 | 79.41 K | $12.47 M |
| 05/13/2025 | $1.82 | $1.91 (4.95%) | $1.98 | $1.79 | 195.19 K | $13.09 M |
| 05/12/2025 | $1.75 | $1.82 (4%) | $1.88 | $1.75 | 58.22 K | $12.47 M |
| 05/09/2025 | $1.83 | $1.74 (-4.92%) | $1.83 | $1.73 | 17.70 K | $11.92 M |
| 05/08/2025 | $1.72 | $1.83 (6.4%) | $1.89 | $1.64 | 113.14 K | $12.54 M |
| 05/07/2025 | $1.75 | $1.75 (0%) | $1.79 | $1.74 | 18.81 K | $11.99 M |
| 05/06/2025 | $1.77 | $1.80 (1.69%) | $1.85 | $1.77 | 40.23 K | $12.33 M |
| 05/05/2025 | $1.85 | $1.82 (-1.62%) | $1.92 | $1.76 | 51.34 K | $12.47 M |
| 05/02/2025 | $1.66 | $1.85 (11.45%) | $1.92 | $1.64 | 190.01 K | $12.68 M |
| 05/01/2025 | $1.64 | $1.66 (1.22%) | $1.66 | $1.58 | 25.23 K | $11.37 M |
| 04/30/2025 | $1.63 | $1.60 (-1.84%) | $1.64 | $1.54 | 35.31 K | $10.96 M |
| 04/29/2025 | $1.64 | $1.65 (0.61%) | $1.70 | $1.64 | 17.34 K | $11.30 M |
| 04/28/2025 | $1.71 | $1.67 (-2.34%) | $1.74 | $1.64 | 14.80 K | $11.44 M |
| 04/25/2025 | $1.75 | $1.74 (-0.57%) | $1.85 | $1.73 | 20.36 K | $11.92 M |
| 04/24/2025 | $1.70 | $1.76 (3.53%) | $1.84 | $1.64 | 52.70 K | $12.06 M |
| 04/23/2025 | $1.73 | $1.75 (1.16%) | $1.90 | $1.63 | 93.70 K | $11.99 M |
| 04/22/2025 | $1.53 | $1.70 (11.11%) | $1.70 | $1.48 | 119.62 K | $11.65 M |
| 04/21/2025 | $1.53 | $1.49 (-2.61%) | $1.53 | $1.45 | 46.95 K | $10.21 M |
| 04/17/2025 | $1.53 | $1.55 (1.31%) | $1.57 | $1.42 | 69.32 K | $10.62 M |
| 04/16/2025 | $1.43 | $1.53 (6.99%) | $1.54 | $1.38 | 80.30 K | $10.48 M |
| 04/15/2025 | $1.52 | $1.45 (-4.61%) | $1.52 | $1.40 | 89.48 K | $9.93 M |
| 04/14/2025 | $1.59 | $1.41 (-11.32%) | $1.69 | $1.37 | 191.90 K | $9.66 M |
| 04/11/2025 | $1.71 | $1.61 (-5.85%) | $1.71 | $1.56 | 28.30 K | $11.03 M |
| 04/10/2025 | $1.81 | $1.58 (-12.71%) | $1.84 | $1.55 | 50.63 K | $10.83 M |
| 04/09/2025 | $1.41 | $1.75 (24.11%) | $1.75 | $1.40 | 102.33 K | $11.99 M |
| 04/08/2025 | $1.59 | $1.42 (-10.69%) | $1.67 | $1.42 | 75.10 K | $9.73 M |
| 04/07/2025 | $1.35 | $1.54 (14.07%) | $1.59 | $1.31 | 101.11 K | $10.55 M |
| 04/04/2025 | $1.58 | $1.50 (-5.06%) | $1.60 | $1.48 | 107.13 K | $10.28 M |
| 04/03/2025 | $1.60 | $1.62 (1.25%) | $1.70 | $1.55 | 64.43 K | $11.10 M |
| 04/02/2025 | $1.54 | $1.74 (12.99%) | $1.80 | $1.50 | 128.20 K | $11.92 M |
| 04/01/2025 | $1.67 | $1.58 (-5.39%) | $1.72 | $1.58 | 42.35 K | $10.83 M |
| 03/31/2025 | $1.66 | $1.65 (-0.6%) | $1.75 | $1.56 | 152.66 K | $11.30 M |
| 03/28/2025 | $2.10 | $1.82 (-13.33%) | $2.10 | $1.80 | 194.43 K | $12.47 M |
| 03/27/2025 | $2.15 | $2.11 (-1.86%) | $2.28 | $2.08 | 116.00 K | $14.46 M |
| 03/26/2025 | $2.33 | $2.19 (-6.01%) | $2.33 | $2.16 | 50.30 K | $15.00 M |
| 03/25/2025 | $2.37 | $2.29 (-3.38%) | $2.40 | $2.25 | 30.30 K | $15.69 M |
| 03/24/2025 | $2.25 | $2.46 (9.33%) | $2.47 | $2.18 | 84.50 K | $16.85 M |
| 03/21/2025 | $2.26 | $2.24 (-0.88%) | $2.30 | $2.17 | 65.70 K | $15.35 M |
| 03/20/2025 | $2.28 | $2.29 (0.44%) | $2.50 | $2.18 | 93.20 K | $15.69 M |
| 03/19/2025 | $2.11 | $2.27 (7.58%) | $2.30 | $2.11 | 37.46 K | $15.55 M |
| 03/18/2025 | $2.24 | $2.18 (-2.68%) | $2.24 | $2.13 | 21.09 K | $14.94 M |
| 03/17/2025 | $2.20 | $2.21 (0.45%) | $2.41 | $2.20 | 127.40 K | $15.14 M |
| 03/14/2025 | $2.07 | $2.28 (10.14%) | $2.42 | $2.07 | 194.60 K | $15.62 M |
| 03/13/2025 | $2.28 | $2.09 (-8.33%) | $2.30 | $2.07 | 92.60 K | $14.32 M |
| 03/12/2025 | $2.42 | $2.27 (-6.2%) | $2.42 | $2.18 | 82.93 K | $15.55 M |
| 03/11/2025 | $2.11 | $2.36 (11.85%) | $2.44 | $2.11 | 142.20 K | $16.17 M |
| 03/10/2025 | $2.21 | $2.14 (-3.17%) | $2.23 | $2.04 | 229.93 K | $14.66 M |
| 03/07/2025 | $2.27 | $2.25 (-0.88%) | $2.39 | $2.07 | 167.21 K | $15.42 M |
| 03/06/2025 | $2.36 | $2.26 (-4.24%) | $2.37 | $2.24 | 48.13 K | $15.48 M |
| 03/05/2025 | $2.30 | $2.37 (3.04%) | $2.41 | $2.26 | 107.39 K | $16.24 M |
| 03/04/2025 | $1.94 | $2.25 (15.98%) | $2.38 | $1.91 | 130.13 K | $15.42 M |
| 03/03/2025 | $2.09 | $1.99 (-4.78%) | $2.15 | $1.89 | 148.22 K | $13.63 M |
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.
