-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
+14.66% -
3 MONTH PERFORMANCE
+30.39% -
6 MONTH PERFORMANCE
+31.68% -
YEAR-TO-DATE PERFORMANCE
-31.44% -
1 YEAR PERFORMANCE
-5.00%
Mobilicom Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $1.40 | $1.33 (-5%) | $1.40 | $1.32 | 55,026 | $7.53 M |
| 11/06/2024 | $1.45 | $1.40 (-3.45%) | $1.45 | $1.37 | 23,541 | $7.92 M |
| 11/05/2024 | $1.39 | $1.36 (-2.16%) | $1.44 | $1.34 | 32,373 | $7.69 M |
| 11/04/2024 | $1.31 | $1.42 (8.4%) | $1.44 | $1.30 | 53,503 | $8.03 M |
| 11/01/2024 | $1.39 | $1.33 (-4.32%) | $1.39 | $1.30 | 55,700 | $7.53 M |
| 10/31/2024 | $1.39 | $1.37 (-1.44%) | $1.41 | $1.35 | 17,374 | $7.75 M |
| 10/30/2024 | $1.41 | $1.40 (-0.71%) | $1.41 | $1.38 | 36,642 | $7.92 M |
| 10/29/2024 | $1.46 | $1.42 (-2.74%) | $1.50 | $1.42 | 54,730 | $8.03 M |
| 10/28/2024 | $1.40 | $1.46 (4.29%) | $1.54 | $1.36 | 319,500 | $8.26 M |
| 10/25/2024 | $1.31 | $1.39 (6.11%) | $1.39 | $1.31 | 111,839 | $7.86 M |
| 10/24/2024 | $1.33 | $1.34 (0.75%) | $1.34 | $1.30 | 40,501 | $7.58 M |
| 10/23/2024 | $1.30 | $1.32 (1.54%) | $1.34 | $1.30 | 17,900 | $7.47 M |
| 10/22/2024 | $1.31 | $1.34 (2.29%) | $1.35 | $1.28 | 133,034 | $7.58 M |
| 10/21/2024 | $1.30 | $1.32 (1.54%) | $1.36 | $1.30 | 56,700 | $7.47 M |
| 10/18/2024 | $1.33 | $1.32 (-0.75%) | $1.36 | $1.32 | 55,649 | $7.47 M |
| 10/17/2024 | $1.29 | $1.35 (4.65%) | $1.37 | $1.14 | 176,734 | $7.64 M |
| 10/16/2024 | $1.31 | $1.32 (0.76%) | $1.35 | $1.31 | 87,624 | $7.47 M |
| 10/15/2024 | $1.30 | $1.30 (0%) | $1.35 | $1.25 | 50,039 | $7.36 M |
| 10/14/2024 | $1.26 | $1.31 (3.97%) | $1.32 | $1.26 | 62,400 | $7.41 M |
| 10/11/2024 | $1.19 | $1.26 (5.88%) | $1.27 | $1.19 | 37,600 | $7.13 M |
| 10/10/2024 | $1.11 | $1.22 (9.91%) | $1.27 | $1.11 | 185,200 | $6.90 M |
| 10/09/2024 | $1.15 | $1.12 (-2.61%) | $1.16 | $1.08 | 28,600 | $6.34 M |
| 10/08/2024 | $1.12 | $1.16 (3.57%) | $1.19 | $1.12 | 26,137 | $6.56 M |
| 10/07/2024 | $1.07 | $1.12 (4.67%) | $1.14 | $1.04 | 17,700 | $6.34 M |
| 10/04/2024 | $1.10 | $1.10 (0%) | $1.13 | $1.06 | 58,479 | $5.31 M |
| 10/03/2024 | $1.03 | $1.09 (5.83%) | $1.09 | $1.03 | 22,230 | $5.26 M |
| 10/02/2024 | $1.14 | $1.04 (-8.77%) | $1.16 | $1.03 | 173,740 | $5.02 M |
| 10/01/2024 | $1.11 | $1.13 (1.8%) | $1.20 | $1.11 | 229,133 | $5.45 M |
| 09/30/2024 | $1.07 | $1.09 (1.87%) | $1.10 | $1.07 | 23,000 | $5.26 M |
| 09/27/2024 | $1.07 | $1.05 (-1.87%) | $1.07 | $1.03 | 26,840 | $5.07 M |
| 09/26/2024 | $1.05 | $1.07 (1.9%) | $1.12 | $1.05 | 108,733 | $5.16 M |
| 09/25/2024 | $1.09 | $1.05 (-3.67%) | $1.09 | $1.05 | 4,176 | $5.07 M |
| 09/24/2024 | $1.08 | $1.06 (-1.85%) | $1.08 | $1.06 | 8,500 | $5.11 M |
| 09/23/2024 | $1.13 | $1.08 (-4.42%) | $1.14 | $1.07 | 22,800 | $5.21 M |
| 09/20/2024 | $1.18 | $1.14 (-3.39%) | $1.19 | $1.13 | 37,700 | $5.50 M |
| 09/19/2024 | $1.19 | $1.16 (-2.52%) | $1.19 | $1.13 | 22,203 | $5.60 M |
| 09/18/2024 | $1.14 | $1.17 (2.63%) | $1.19 | $1.07 | 228,500 | $5.64 M |
| 09/17/2024 | $1.13 | $1.11 (-1.77%) | $1.13 | $1.00 | 55,194 | $5.35 M |
| 09/16/2024 | $1.00 | $1.10 (10%) | $1.15 | $0.97 | 172,400 | $5.31 M |
| 09/13/2024 | $0.87 | $0.95 (9.61%) | $0.95 | $0.87 | 37,039 | $4.60 M |
| 09/12/2024 | $0.93 | $0.92 (-0.6%) | $0.93 | $0.85 | 33,661 | $4.46 M |
| 09/11/2024 | $0.91 | $0.93 (1.43%) | $0.93 | $0.88 | 7,000 | $4.46 M |
| 09/10/2024 | $0.90 | $0.91 (1.24%) | $0.97 | $0.88 | 7,817 | $4.40 M |
| 09/09/2024 | $0.93 | $0.93 (0.22%) | $0.98 | $0.87 | 85,730 | $4.50 M |
| 09/06/2024 | $0.92 | $0.90 (-2.16%) | $0.92 | $0.88 | 9,308 | $4.34 M |
| 09/05/2024 | $0.92 | $0.92 (0.04%) | $0.93 | $0.87 | 21,104 | $4.44 M |
| 09/04/2024 | $0.93 | $0.92 (-0.65%) | $0.94 | $0.89 | 15,913 | $4.44 M |
| 09/03/2024 | $0.91 | $0.93 (1.76%) | $0.93 | $0.89 | 30,100 | $4.47 M |
| 08/30/2024 | $0.93 | $0.93 (0.94%) | $0.94 | $0.89 | 19,900 | $4.51 M |
| 08/29/2024 | $0.93 | $0.88 (-5.13%) | $0.93 | $0.88 | 30,400 | $4.26 M |
| 08/28/2024 | $0.92 | $0.92 (0.7%) | $0.93 | $0.85 | 34,114 | $4.45 M |
| 08/27/2024 | $0.90 | $0.92 (1.59%) | $0.93 | $0.89 | 13,607 | $4.41 M |
| 08/26/2024 | $0.94 | $0.93 (-1.06%) | $0.94 | $0.89 | 44,400 | $4.49 M |
| 08/23/2024 | $0.90 | $0.93 (3.1%) | $0.93 | $0.90 | 5,307 | $4.48 M |
| 08/22/2024 | $0.89 | $0.88 (-1.04%) | $0.93 | $0.88 | 25,700 | $4.25 M |
| 08/21/2024 | $0.98 | $0.90 (-7.83%) | $0.98 | $0.90 | 76,028 | $4.34 M |
| 08/20/2024 | $0.93 | $0.93 (0%) | $0.94 | $0.90 | 23,968 | $4.49 M |
| 08/19/2024 | $0.95 | $0.95 (-0.08%) | $0.98 | $0.94 | 23,248 | $4.58 M |
| 08/16/2024 | $0.94 | $0.92 (-2.77%) | $0.95 | $0.90 | 15,200 | $4.42 M |
| 08/15/2024 | $0.93 | $0.93 (-0.41%) | $1.00 | $0.93 | 23,288 | $4.47 M |
| 08/14/2024 | $0.97 | $0.94 (-3.61%) | $1.02 | $0.94 | 51,724 | $4.51 M |
| 08/13/2024 | $1.00 | $0.98 (-2%) | $1.00 | $0.96 | 18,200 | $4.73 M |
| 08/12/2024 | $1.04 | $1.00 (-4.16%) | $1.04 | $0.96 | 115,615 | $4.81 M |
| 08/09/2024 | $1.02 | $1.04 (1.96%) | $1.05 | $1.02 | 6,020 | $5.02 M |
| 08/08/2024 | $1.02 | $1.02 (0%) | $1.04 | $1.02 | 6,130 | $4.92 M |