5 DAY PERFORMANCE
+1,154.33%
1 MONTH PERFORMANCE
+243.16%
3 MONTH PERFORMANCE
+738.48%
6 MONTH PERFORMANCE
+1,154.33%
YEAR-TO-DATE PERFORMANCE
+307.50%
1 YEAR PERFORMANCE
+1,817.65%
Mobilicom Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2025 | $3.09 | $3.26 (5.5%) | $3.39 | $3.09 | 63.69 K | $60.88 M |
| 09/17/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 6.65 K | $56.31 M |
| 09/16/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 9.48 K | $57.66 M |
| 09/15/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 19.43 K | $55.41 M |
| 09/12/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 249.29 K | $55.34 M |
| 09/11/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 9.63 K | $49.35 M |
| 09/10/2025 | $1.70 | $1.75 (2.94%) | $1.83 | $1.65 | 1.61 K | $47.18 M |
| 09/09/2025 | $1.70 | $1.79 (5.29%) | $1.79 | $1.65 | 8.79 K | $46.95 M |
| 09/08/2025 | $1.80 | $1.88 (4.44%) | $1.88 | $1.66 | 14.91 K | $48.08 M |
| 09/05/2025 | $1.80 | $1.78 (-1.11%) | $1.90 | $1.36 | 14.72 K | $45.68 M |
| 09/04/2025 | $1.40 | $1.40 (0%) | $1.40 | $1.40 | 433 | $42.46 M |
| 09/03/2025 | $1.72 | $1.42 (-17.44%) | $1.73 | $1.39 | 5.02 K | $40.66 M |
| 09/02/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 0 | $43.51 M |
| 08/29/2025 | $2.04 | $1.65 (-19.12%) | $2.07 | $1.50 | 14.66 K | $42.23 M |
| 08/28/2025 | $1.55 | $2.04 (31.61%) | $2.04 | $1.55 | 117.04 K | $47.93 M |
| 08/27/2025 | $1.67 | $1.59 (-4.79%) | $1.74 | $1.55 | 18.80 K | $44.03 M |
| 08/26/2025 | $1.10 | $1.40 (27.27%) | $1.40 | $1.09 | 2.38 K | $40.74 M |
| 08/25/2025 | $0.93 | $1.36 (46.24%) | $1.36 | $0.93 | 13.61 K | $39.31 M |
| 08/22/2025 | $0.89 | $0.92 (3.87%) | $0.93 | $0.89 | 630 | $35.42 M |
| 08/21/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 0 | $32.50 M |
| 08/20/2025 | $0.95 | $0.95 (0%) | $0.95 | $0.92 | 8.38 K | $29.88 M |
| 08/19/2025 | $0.93 | $0.90 (-2.69%) | $0.95 | $0.90 | 40.06 K | $29.20 M |
| 08/18/2025 | $0.95 | $0.95 (0%) | $0.95 | $0.90 | 12.76 K | $30.85 M |
| 08/15/2025 | $0.93 | $0.95 (2.15%) | $0.95 | $0.93 | 2.62 K | $30.40 M |
| 08/14/2025 | $0.90 | $0.95 (5.44%) | $0.95 | $0.90 | 32.95 K | $32.95 M |
| 08/13/2025 | $0.80 | $0.90 (12.02%) | $0.92 | $0.80 | 3.50 K | $31.45 M |
| 08/12/2025 | $0.80 | $0.93 (16.25%) | $0.95 | $0.73 | 147.59 K | $29.43 M |
| 08/11/2025 | $0.70 | $0.85 (21.43%) | $0.87 | $0.70 | 114.17 K | $30.33 M |
| 08/08/2025 | $0.65 | $0.70 (7.69%) | $0.77 | $0.65 | 27.02 K | $26.66 M |
| 08/07/2025 | $0.79 | $0.70 (-11.39%) | $0.85 | $0.70 | 22.44 K | $26.43 M |
| 08/06/2025 | $0.65 | $0.74 (13.54%) | $0.74 | $0.60 | 42.87 K | $26.13 M |
| 08/05/2025 | $0.54 | $0.64 (17.83%) | $0.65 | $0.54 | 2.63 K | $27.86 M |
| 08/04/2025 | $0.65 | $0.63 (-3.08%) | $0.65 | $0.62 | 3.50 K | $24.71 M |
| 08/01/2025 | $0.65 | $0.65 (0%) | $0.75 | $0.65 | 24.05 K | $23.96 M |
| 07/31/2025 | $0.58 | $0.63 (8.36%) | $0.63 | $0.58 | 309 | $26.21 M |
| 07/30/2025 | $0.62 | $0.63 (1.37%) | $0.63 | $0.62 | 756 | $25.98 M |
| 07/29/2025 | $0.46 | $0.60 (31.37%) | $0.60 | $0.46 | 486 | $24.86 M |
| 07/28/2025 | $0.55 | $0.60 (9.89%) | $0.62 | $0.54 | 3.15 K | $24.26 M |
| 07/25/2025 | $0.52 | $0.52 (0%) | $0.52 | $0.52 | 486 | $26.51 M |
| 07/24/2025 | $0.54 | $0.50 (-6.54%) | $0.54 | $0.48 | 6.14 K | $27.56 M |
| 07/23/2025 | $0.56 | $0.56 (0.63%) | $0.61 | $0.56 | 17.26 K | $27.56 M |
| 07/22/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 70 | $25.24 M |
| 07/21/2025 | $0.65 | $0.52 (-19.84%) | $0.65 | $0.51 | 20.97 K | $26.43 M |
| 07/18/2025 | $0.49 | $0.57 (16.81%) | $0.63 | $0.49 | 2.48 K | $30.48 M |
| 07/17/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 10 | $27.03 M |
| 07/16/2025 | $0.49 | $0.41 (-15.81%) | $0.64 | $0.41 | 28.99 K | $24.04 M |
| 07/15/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 20 | $24.11 M |
| 07/14/2025 | $0.51 | $0.50 (-2.78%) | $0.51 | $0.50 | 5.50 K | $25.39 M |
| 07/11/2025 | $0.50 | $0.58 (16.62%) | $0.65 | $0.50 | 52.28 K | $26.21 M |
| 07/10/2025 | $0.45 | $0.47 (3.36%) | $0.47 | $0.42 | 11.88 K | $21.64 M |
| 07/09/2025 | $0.38 | $0.45 (20.05%) | $0.48 | $0.38 | 15.35 K | $21.72 M |
| 07/08/2025 | $0.40 | $0.40 (0%) | $0.40 | $0.40 | 3.88 K | $19.62 M |
| 07/07/2025 | $0.40 | $0.40 (0%) | $0.40 | $0.40 | 3.17 K | $21.19 M |
| 07/03/2025 | $0.35 | $0.40 (14.22%) | $0.40 | $0.35 | 4.13 K | $22.02 M |
| 07/02/2025 | $0.35 | $0.35 (0.03%) | $0.35 | $0.35 | 810 | $20.59 M |
| 07/01/2025 | $0.43 | $0.35 (-18.79%) | $0.45 | $0.32 | 9.35 K | $19.77 M |
| 06/30/2025 | $0.37 | $0.37 (0.05%) | $0.37 | $0.37 | 3.04 K | $18.87 M |
| 06/27/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 0 | $18.57 M |
| 06/26/2025 | $0.35 | $0.29 (-17.97%) | $0.35 | $0.29 | 1.99 K | $21.27 M |
| 06/25/2025 | $0.30 | $0.31 (3.73%) | $0.31 | $0.29 | 1.11 K | $21.12 M |
| 06/24/2025 | $0.36 | $0.35 (-0.03%) | $0.36 | $0.35 | 3.84 K | $21.94 M |
| 06/23/2025 | $0.45 | $0.45 (0%) | $0.45 | $0.45 | 706 | $22.24 M |
| 06/20/2025 | $0.40 | $0.48 (20.4%) | $0.52 | $0.40 | 6.35 K | $25.83 M |
| 06/18/2025 | $0.39 | $0.39 (0%) | $0.39 | $0.39 | 2.09 K | $20.37 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.
