5 DAY PERFORMANCE
+11.73%
1 MONTH PERFORMANCE
+7.28%
3 MONTH PERFORMANCE
-6.69%
6 MONTH PERFORMANCE
+170.24%
YEAR-TO-DATE PERFORMANCE
+28.03%
1 YEAR PERFORMANCE
+90.02%
Mobilicom Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $7.85 | $7.81 (-0.51%) | $8.41 | $7.22 | 499.84 K | $58.48 M |
| 01/08/2026 | $7.45 | $8.14 (9.26%) | $8.25 | $7.45 | 576.70 K | $60.96 M |
| 01/07/2026 | $7.50 | $7.32 (-2.4%) | $7.68 | $7.06 | 190.72 K | $54.81 M |
| 01/06/2026 | $6.97 | $7.36 (5.6%) | $7.54 | $6.58 | 247.25 K | $55.11 M |
| 01/05/2026 | $7.00 | $6.99 (-0.14%) | $7.45 | $6.82 | 410.82 K | $52.34 M |
| 01/02/2026 | $6.25 | $6.79 (8.64%) | $6.91 | $6.21 | 210.30 K | $50.85 M |
| 12/31/2025 | $6.01 | $6.10 (1.5%) | $6.45 | $5.93 | 126.80 K | $45.68 M |
| 12/30/2025 | $6.16 | $5.99 (-2.76%) | $6.19 | $5.86 | 187.62 K | $44.86 M |
| 12/29/2025 | $6.40 | $6.12 (-4.38%) | $6.64 | $6.04 | 102.24 K | $45.83 M |
| 12/26/2025 | $6.36 | $6.40 (0.63%) | $6.73 | $6.18 | 105.07 K | $47.93 M |
| 12/24/2025 | $6.53 | $6.36 (-2.6%) | $6.65 | $6.10 | 96.00 K | $47.63 M |
| 12/23/2025 | $6.82 | $6.57 (-3.67%) | $7.06 | $6.45 | 140.91 K | $49.20 M |
| 12/22/2025 | $6.80 | $6.97 (2.5%) | $7.20 | $6.72 | 189.87 K | $52.19 M |
| 12/19/2025 | $6.36 | $6.62 (4.09%) | $6.99 | $6.36 | 173.90 K | $49.57 M |
| 12/18/2025 | $6.33 | $6.35 (0.32%) | $6.84 | $6.30 | 115.03 K | $47.55 M |
| 12/17/2025 | $6.78 | $6.14 (-9.44%) | $6.92 | $6.13 | 306.31 K | $45.98 M |
| 12/16/2025 | $6.62 | $6.67 (0.76%) | $7.09 | $6.58 | 227.40 K | $49.95 M |
| 12/15/2025 | $7.18 | $6.77 (-5.71%) | $7.37 | $6.61 | 227.41 K | $50.70 M |
| 12/12/2025 | $7.94 | $7.07 (-10.96%) | $7.94 | $7.00 | 190.80 K | $52.94 M |
| 12/11/2025 | $7.34 | $7.89 (7.49%) | $8.15 | $7.12 | 263.80 K | $59.08 M |
| 12/10/2025 | $7.94 | $7.28 (-8.31%) | $8.07 | $7.11 | 406.16 K | $54.52 M |
| 12/09/2025 | $7.02 | $7.98 (13.68%) | $8.20 | $6.59 | 496.63 K | $59.76 M |
| 12/08/2025 | $8.19 | $6.77 (-17.34%) | $8.19 | $6.76 | 332.10 K | $50.70 M |
| 12/05/2025 | $7.90 | $8.01 (1.39%) | $8.26 | $7.71 | 515.30 K | $59.98 M |
| 12/04/2025 | $7.33 | $7.43 (1.36%) | $8.00 | $7.09 | 278.23 K | $55.64 M |
| 12/03/2025 | $6.26 | $7.30 (16.61%) | $7.30 | $6.16 | 371.30 K | $54.67 M |
| 12/02/2025 | $6.11 | $6.20 (1.47%) | $6.60 | $5.95 | 165.73 K | $46.43 M |
| 12/01/2025 | $6.78 | $5.90 (-12.98%) | $6.89 | $5.88 | 324.92 K | $44.18 M |
| 11/28/2025 | $6.65 | $7.08 (6.47%) | $7.22 | $6.52 | 140.72 K | $53.02 M |
| 11/26/2025 | $6.03 | $6.64 (10.12%) | $7.56 | $6.00 | 682.30 K | $49.72 M |
| 11/25/2025 | $5.60 | $6.03 (7.68%) | $6.10 | $5.36 | 249.13 K | $45.15 M |
| 11/24/2025 | $5.90 | $5.67 (-3.9%) | $6.14 | $5.59 | 299.21 K | $42.46 M |
| 11/21/2025 | $5.99 | $5.80 (-3.17%) | $5.99 | $5.35 | 322.90 K | $43.43 M |
| 11/20/2025 | $6.40 | $5.82 (-9.06%) | $6.80 | $5.56 | 515.96 K | $43.58 M |
| 11/19/2025 | $6.63 | $6.24 (-5.88%) | $6.79 | $6.24 | 197.60 K | $46.73 M |
| 11/18/2025 | $6.82 | $6.66 (-2.35%) | $6.98 | $6.39 | 436.55 K | $49.87 M |
| 11/17/2025 | $6.92 | $7.00 (1.16%) | $7.35 | $6.62 | 499.13 K | $52.42 M |
| 11/14/2025 | $5.73 | $7.09 (23.73%) | $7.11 | $5.68 | 256.07 K | $53.09 M |
| 11/13/2025 | $6.34 | $6.02 (-5.05%) | $6.81 | $5.83 | 377.30 K | $45.08 M |
| 11/12/2025 | $6.72 | $6.49 (-3.42%) | $6.99 | $6.30 | 178.15 K | $48.60 M |
| 11/11/2025 | $6.61 | $6.62 (0.15%) | $6.71 | $6.20 | 153.70 K | $49.57 M |
| 11/10/2025 | $6.87 | $6.59 (-4.08%) | $7.00 | $6.58 | 311.33 K | $49.35 M |
| 11/07/2025 | $5.87 | $6.53 (11.24%) | $6.61 | $5.30 | 442.25 K | $48.90 M |
| 11/06/2025 | $6.92 | $6.06 (-12.43%) | $6.92 | $5.92 | 457.90 K | $45.38 M |
| 11/05/2025 | $6.60 | $6.88 (4.24%) | $7.07 | $6.55 | 222.81 K | $51.52 M |
| 11/04/2025 | $7.00 | $6.56 (-6.29%) | $7.93 | $6.54 | 428.10 K | $49.12 M |
| 11/03/2025 | $7.79 | $7.25 (-6.93%) | $7.80 | $7.21 | 178.33 K | $54.29 M |
| 10/31/2025 | $7.30 | $7.88 (7.95%) | $7.97 | $7.18 | 254.21 K | $59.01 M |
| 10/30/2025 | $7.70 | $7.39 (-4.03%) | $8.13 | $6.81 | 405.37 K | $55.34 M |
| 10/29/2025 | $7.49 | $7.90 (5.47%) | $8.45 | $7.30 | 288.30 K | $59.16 M |
| 10/28/2025 | $8.21 | $8.02 (-2.31%) | $8.59 | $7.90 | 163.12 K | $60.06 M |
| 10/27/2025 | $8.58 | $8.23 (-4.08%) | $8.73 | $7.82 | 191.71 K | $61.63 M |
| 10/24/2025 | $8.19 | $8.36 (2.08%) | $9.05 | $8.11 | 363.05 K | $62.60 M |
| 10/23/2025 | $7.39 | $8.02 (8.53%) | $8.35 | $7.35 | 255.04 K | $60.06 M |
| 10/22/2025 | $7.50 | $7.38 (-1.6%) | $7.75 | $7.14 | 382.25 K | $55.26 M |
| 10/21/2025 | $8.08 | $7.76 (-3.96%) | $8.38 | $7.53 | 345.16 K | $58.11 M |
| 10/20/2025 | $8.15 | $8.01 (-1.72%) | $8.76 | $7.36 | 647.44 K | $59.98 M |
| 10/17/2025 | $7.16 | $8.08 (12.85%) | $8.28 | $7.12 | 442.82 K | $60.51 M |
| 10/16/2025 | $8.70 | $7.55 (-13.22%) | $8.85 | $7.10 | 910.80 K | $56.54 M |
| 10/15/2025 | $9.52 | $8.61 (-9.56%) | $10.85 | $8.36 | 978.10 K | $64.47 M |
| 10/14/2025 | $9.41 | $9.36 (-0.53%) | $9.66 | $8.91 | 276.12 K | $70.09 M |
| 10/13/2025 | $8.89 | $9.63 (8.32%) | $10.00 | $8.72 | 549.43 K | $72.11 M |
| 10/10/2025 | $9.12 | $8.37 (-8.22%) | $9.17 | $8.17 | 579.10 K | $62.68 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.
