5 DAY PERFORMANCE
+32.82%
1 MONTH PERFORMANCE
+230.90%
3 MONTH PERFORMANCE
+230.90%
6 MONTH PERFORMANCE
+561.54%
YEAR-TO-DATE PERFORMANCE
+230.90%
1 YEAR PERFORMANCE
+230.90%
Mobilicom Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $0.75 | $0.86 (14.53%) | $0.88 | $0.53 | 47,654 | $3.04 M |
| 12/24/2024 | $0.68 | $0.72 (5.88%) | $0.72 | $0.68 | 4,853 | $4.07 M |
| 12/23/2024 | $0.66 | $0.54 (-18.18%) | $0.66 | $0.53 | 5,679 | $3.06 M |
| 12/20/2024 | $0.54 | $0.65 (19.91%) | $0.65 | $0.54 | 3,224 | $3.66 M |
| 12/19/2024 | $0.60 | $0.53 (-11.78%) | $0.68 | $0.46 | 23,275 | $3.00 M |
| 12/18/2024 | $0.48 | $0.55 (15.79%) | $0.68 | $0.40 | 20,627 | $3.11 M |
| 12/17/2024 | $0.54 | $0.37 (-31.48%) | $0.54 | $0.37 | 15,252 | $2.09 M |
| 12/16/2024 | $0.50 | $0.58 (16%) | $0.60 | $0.42 | 12,944 | $3.28 M |
| 12/13/2024 | $0.42 | $0.68 (63.86%) | $0.69 | $0.42 | 30,401 | $3.85 M |
| 12/12/2024 | $0.59 | $0.58 (-2.06%) | $0.61 | $0.54 | 4,626 | $3.28 M |
| 12/11/2024 | $0.40 | $0.59 (49.05%) | $0.59 | $0.31 | 139,473 | $3.34 M |
| 12/10/2024 | $0.40 | $0.40 (0%) | $0.40 | $0.40 | 1,022 | $2.26 M |
| 12/09/2024 | $0.34 | $0.29 (-16.18%) | $0.41 | $0.26 | 3,428 | $1.61 M |
| 12/06/2024 | $0.42 | $0.35 (-17.43%) | $0.42 | $0.25 | 6,970 | $1.98 M |
| 12/05/2024 | $0.43 | $0.33 (-22.65%) | $0.48 | $0.16 | 18,165 | $1.88 M |
| 12/04/2024 | $0.37 | $0.32 (-14.96%) | $0.43 | $0.28 | 11,796 | $1.79 M |
| 12/03/2024 | $0.43 | $0.38 (-10.58%) | $0.44 | $0.33 | 31,015 | $2.18 M |
| 12/02/2024 | $0.30 | $0.42 (38.67%) | $0.44 | $0.30 | 129,206 | $2.35 M |
| 11/29/2024 | $0.19 | $0.25 (34.05%) | $0.25 | $0.19 | 4,865 | $1.40 M |
| 11/27/2024 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 0 | $1.47 M |
| 11/26/2024 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 0 | $1.47 M |
| 11/25/2024 | $0.14 | $0.15 (7.14%) | $0.15 | $0.14 | 48,425 | $848,706 |
| 11/22/2024 | $0.15 | $0.15 (-3.33%) | $0.15 | $0.15 | 7,900 | $820,416 |
| 11/21/2024 | $0.16 | $0.15 (-6.31%) | $0.16 | $0.15 | 25,635 | $848,706 |
| 11/20/2024 | $0.16 | $0.15 (-6.25%) | $0.16 | $0.15 | 6,000 | $848,706 |
| 11/19/2024 | $0.16 | $0.15 (-3.23%) | $0.16 | $0.15 | 13,100 | $848,706 |
| 11/18/2024 | $0.17 | $0.16 (-5.38%) | $0.17 | $0.16 | 14,699 | $905,286 |
| 11/15/2024 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 0 | $1.47 M |
| 11/14/2024 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 0 | $1.47 M |
| 11/13/2024 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 0 | |
| 11/12/2024 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 3,900 | $933,577 |
| 11/11/2024 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 1,100 | $961,867 |
| 11/08/2024 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 0 | $1.47 M |
| 11/07/2024 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 0 | $1.47 M |
| 11/06/2024 | $0.17 | $0.16 (-5.88%) | $0.20 | $0.16 | 8,456 | $905,852 |
| 11/05/2024 | $0.19 | $0.19 (0%) | $0.21 | $0.16 | 1,895 | $1.08 M |
| 11/04/2024 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 0 | $1.47 M |
| 11/01/2024 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 0 | $1.47 M |
| 10/31/2024 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 0 | $1.47 M |
| 10/30/2024 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 0 | $1.47 M |
| 10/29/2024 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 0 | $1.47 M |
| 10/28/2024 | $0.20 | $0.19 (-2.02%) | $0.20 | $0.19 | 1,024 | $1.10 M |
| 10/25/2024 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 0 | $1.47 M |
| 10/24/2024 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 0 | $1.47 M |
| 10/23/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 200 | $848,706 |
| 10/22/2024 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 0 | $1.47 M |
| 10/21/2024 | $0.16 | $0.15 (-6.77%) | $0.18 | $0.15 | 1,000 | $849,272 |
| 10/18/2024 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 892 | $961,867 |
| 10/17/2024 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 0 | $1.47 M |
| 10/16/2024 | $0.20 | $0.17 (-14.14%) | $0.20 | $0.17 | 1,451 | $961,867 |
| 10/15/2024 | $0.16 | $0.17 (5.59%) | $0.17 | $0.16 | 700 | $961,867 |
| 10/14/2024 | $0.16 | $0.13 (-20.51%) | $0.16 | $0.13 | 11,766 | $741,203 |
| 10/11/2024 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 0 | $1.47 M |
| 10/10/2024 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 0 | $1.47 M |
| 10/09/2024 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 0 | |
| 10/08/2024 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 0 | $1.47 M |
| 10/07/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 450 | $848,706 |
| 10/04/2024 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 0 | $1.25 M |
| 10/03/2024 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 0 | $1.25 M |
| 10/02/2024 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 0 | |
| 10/01/2024 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 0 | $1.25 M |
| 09/30/2024 | $0.17 | $0.17 (0.86%) | $0.20 | $0.17 | 800 | $822,298 |
| 09/27/2024 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 0 | $1.25 M |
| 09/26/2024 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 0 | $1.25 M |