-
5 DAY PERFORMANCE
-38.44% -
1 MONTH PERFORMANCE
-38.44% -
3 MONTH PERFORMANCE
-38.44% -
6 MONTH PERFORMANCE
-8.57% -
YEAR-TO-DATE PERFORMANCE
-38.44% -
1 YEAR PERFORMANCE
-38.44%
Mobilicom Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/25/2024 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 0 | $1.25 M |
| 09/24/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 1,500 | $723,642 |
| 09/23/2024 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 0 | $1.25 M |
| 09/20/2024 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 105 | $955,207 |
| 09/19/2024 | $0.14 | $0.17 (18%) | $0.17 | $0.14 | 800 | $796,971 |
| 09/18/2024 | $0.16 | $0.17 (6.25%) | $0.17 | $0.16 | 700 | $820,127 |
| 09/17/2024 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 0 | $1.25 M |
| 09/16/2024 | $0.12 | $0.12 (6.43%) | $0.13 | $0.12 | 3,729 | $590,974 |
| 09/13/2024 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 0 | $1.25 M |
| 09/12/2024 | $0.11 | $0.10 (-10.27%) | $0.11 | $0.10 | 4,200 | $484,840 |
| 09/11/2024 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 0 | $1.25 M |
| 09/10/2024 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 0 | $1.25 M |
| 09/09/2024 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 0 | $1.25 M |
| 09/06/2024 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 0 | $1.25 M |
| 09/05/2024 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 297 | $626,674 |
| 09/04/2024 | $0.13 | $0.13 (-0.08%) | $0.13 | $0.13 | 500 | $626,674 |
| 09/03/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 1,372 | $530,671 |
| 08/30/2024 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 0 | $1.25 M |
| 08/29/2024 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 0 | |
| 08/28/2024 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 0 | |
| 08/27/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 1,000 | $506,549 |
| 08/26/2024 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 0 | $1.25 M |
| 08/23/2024 | $0.12 | $0.11 (-8.33%) | $0.12 | $0.11 | 4,028 | $530,671 |
| 08/22/2024 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 191 | $578,913 |
| 08/21/2024 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 0 | $1.25 M |
| 08/20/2024 | $0.13 | $0.11 (-15.95%) | $0.13 | $0.11 | 12,796 | $531,153 |
| 08/19/2024 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 0 | $1.25 M |
| 08/16/2024 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 1,490 | $627,156 |
| 08/15/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 271 | $723,642 |
| 08/14/2024 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 0 | |
| 08/13/2024 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 0 | |
| 08/12/2024 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 0 | |
| 08/09/2024 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 0 | |
| 08/08/2024 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 0 |