Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mobilicom Limited - American Depositary Shares (NQ: MOB )

0.8013 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 1.090 1.150 1.090 1.125 24,946 -0.04(-3.85%)
Apr 27, 2023 1.150 1.190 1.080 1.170 104,365 +0.06(+5.41%)
Apr 26, 2023 1.145 1.190 1.091 1.110 11,343 -0.03(-2.63%)
Apr 25, 2023 1.180 1.180 1.100 1.140 23,238 -0.02(-1.72%)
Apr 24, 2023 1.190 1.210 1.160 1.160 16,186 +0.01(+0.87%)
Apr 21, 2023 1.230 1.250 1.140 1.150 35,938 -0.07(-5.74%)
Apr 20, 2023 1.270 1.270 1.213 1.220 11,228 +0.01(+0.83%)
Apr 19, 2023 1.300 1.350 1.210 1.210 43,694 -0.13(-9.70%)
Apr 18, 2023 1.290 1.360 1.290 1.340 13,004 +0.02(+1.52%)
Apr 17, 2023 1.380 1.380 1.270 1.320 23,806 -0.01(-0.75%)
Apr 14, 2023 1.380 1.410 1.300 1.330 67,515 +0.04(+3.10%)
Apr 13, 2023 1.210 1.340 1.210 1.290 54,237 +0.08(+6.61%)
Apr 12, 2023 1.360 1.360 1.210 1.210 29,363 -0.13(-9.70%)
Apr 11, 2023 1.260 1.370 1.250 1.340 20,509 +0.05(+3.88%)
Apr 10, 2023 1.360 1.360 1.251 1.290 20,695 -0.01(-0.77%)
Apr 06, 2023 1.200 1.350 1.180 1.300 7,897 +0.03(+2.36%)
Apr 05, 2023 1.260 1.350 1.230 1.270 24,880 -0.02(-1.55%)
Apr 04, 2023 1.330 1.380 1.240 1.290 25,375 -0.08(-5.84%)
Apr 03, 2023 1.420 1.420 1.310 1.370 32,560 -0.04(-2.84%)
Mar 31, 2023 1.230 1.440 1.170 1.410 152,850 +0.20(+16.53%)
Mar 30, 2023 1.220 1.250 1.200 1.210 12,712 -0.02(-1.63%)
Mar 29, 2023 1.180 1.230 1.150 1.230 11,904 +0.09(+7.89%)
Mar 28, 2023 1.190 1.250 1.090 1.140 113,291 -0.06(-5.00%)
Mar 27, 2023 1.240 1.330 1.180 1.200 46,874 -0.08(-6.25%)
Mar 24, 2023 1.210 1.280 1.199 1.280 28,106 +0.06(+4.92%)
Mar 23, 2023 1.220 1.260 1.200 1.220 13,143 +0.00(+0.00%)
Mar 22, 2023 1.260 1.300 1.200 1.220 28,021 -0.02(-1.61%)
Mar 21, 2023 1.300 1.350 1.200 1.240 59,846 -0.05(-3.88%)
Mar 20, 2023 1.340 1.400 1.270 1.290 47,836 -0.04(-3.01%)
Mar 17, 2023 1.410 1.480 1.320 1.330 45,106 -0.08(-5.67%)
Mar 16, 2023 1.370 1.450 1.310 1.410 56,812 +0.02(+1.44%)
Mar 15, 2023 1.350 1.410 1.310 1.390 43,433 +0.00(+0.00%)
Mar 14, 2023 1.490 1.570 1.350 1.390 175,265 -0.06(-4.14%)
Mar 13, 2023 1.580 1.630 1.450 1.450 121,319 -0.17(-10.49%)
Mar 10, 2023 1.660 1.760 1.590 1.620 127,452 -0.11(-6.36%)
Mar 09, 2023 1.770 1.830 1.700 1.730 65,707 -0.06(-3.35%)
Mar 08, 2023 1.710 1.860 1.680 1.790 117,191 +0.04(+2.29%)
Mar 07, 2023 1.880 1.890 1.710 1.750 70,213 -0.08(-4.37%)
Mar 06, 2023 1.810 1.950 1.781 1.830 144,312 +0.00(+0.00%)
Mar 03, 2023 1.840 1.840 1.770 1.830 71,092 +0.07(+3.98%)
Mar 02, 2023 1.840 1.920 1.680 1.760 363,780 -0.02(-1.12%)
Mar 01, 2023 2.030 2.090 1.710 1.780 5,393,616 +0.14(+8.53%)
Feb 28, 2023 1.790 1.790 1.610 1.640 105,386 -0.06(-3.52%)
Feb 27, 2023 2.070 2.070 1.610 1.700 187,079 -0.29(-14.57%)
Feb 24, 2023 2.150 2.159 1.890 1.990 161,638 -0.13(-6.13%)
Feb 23, 2023 1.970 2.150 1.880 2.120 535,557 +0.16(+8.16%)
Feb 22, 2023 2.070 2.160 1.742 1.960 1,553,869 -0.23(-10.50%)
Feb 21, 2023 2.620 2.730 2.100 2.190 30,704,356 +0.64(+41.29%)
Feb 17, 2023 1.490 1.560 1.450 1.550 22,711 +0.06(+4.03%)
Feb 16, 2023 1.730 1.730 1.430 1.490 57,654 -0.07(-4.49%)
Feb 15, 2023 1.530 1.600 1.500 1.560 74,385 +0.05(+3.31%)
Feb 14, 2023 1.310 1.540 1.310 1.510 48,435 +0.16(+11.44%)
Feb 13, 2023 1.410 1.410 1.309 1.355 42,107 +0.00(+0.36%)
Feb 10, 2023 1.300 1.409 1.260 1.350 36,210 +0.01(+0.75%)
Feb 09, 2023 1.390 1.500 1.330 1.340 97,956 -0.12(-8.22%)
Feb 08, 2023 1.350 1.494 1.350 1.460 40,410 +0.04(+2.82%)
Feb 07, 2023 1.500 1.504 1.340 1.420 33,385 +0.02(+1.43%)
Feb 06, 2023 1.480 1.500 1.400 1.400 33,057 +0.01(+0.71%)
Feb 03, 2023 1.560 1.560 1.320 1.390 89,415 -0.11(-7.33%)
Feb 02, 2023 1.470 1.570 1.450 1.500 129,650 +0.01(+0.67%)
Feb 01, 2023 1.520 1.600 1.400 1.490 159,736 -0.01(-0.67%)
Jan 31, 2023 1.250 1.560 1.180 1.500 468,742 +0.29(+24.48%)
Jan 30, 2023 1.190 1.240 1.160 1.205 19,630 +0.04(+2.99%)
Jan 27, 2023 1.140 1.190 1.110 1.170 36,310 -0.02(-1.68%)
Jan 26, 2023 1.260 1.270 1.190 1.190 26,065 -0.04(-3.25%)
Jan 25, 2023 1.180 1.270 1.120 1.230 44,662 +0.03(+2.50%)
Jan 24, 2023 1.160 1.260 1.130 1.200 108,712 +0.02(+1.93%)
Jan 23, 2023 1.170 1.220 1.150 1.177 50,511 +0.01(+0.62%)
Jan 20, 2023 1.180 1.180 1.140 1.170 13,855 -0.03(-2.50%)
Jan 19, 2023 1.070 1.220 1.070 1.200 20,450 +0.07(+6.19%)
Jan 18, 2023 1.160 1.220 1.060 1.130 63,016 -0.01(-0.88%)
Jan 17, 2023 1.170 1.205 1.120 1.140 14,996 -0.05(-4.20%)
Jan 13, 2023 1.110 1.190 1.100 1.190 49,509 -0.01(-0.83%)
Jan 12, 2023 1.180 1.200 1.150 1.200 13,155 +0.02(+1.69%)
Jan 11, 2023 1.140 1.200 1.067 1.180 49,119 +0.09(+8.26%)
Jan 10, 2023 1.100 1.100 1.056 1.090 5,797 +0.00(+0.00%)
Jan 09, 2023 1.130 1.170 1.030 1.090 25,996 -0.04(-3.54%)
Jan 06, 2023 1.050 1.180 1.031 1.130 90,683 +0.13(+13.01%)
Jan 05, 2023 1.000 1.050 0.9700 0.9999 11,862 -0.02(-1.97%)
Jan 04, 2023 1.057 1.057 0.9802 1.020 43,333 +0.01(+0.99%)
Jan 03, 2023 0.9700 1.050 0.9700 1.010 35,014 +0.04(+4.11%)
Dec 30, 2022 0.9300 1.050 0.8800 0.9701 33,415 -0.01(-0.76%)
Dec 29, 2022 1.020 1.020 0.9449 0.9775 70,822 +0.00(+0.12%)
Dec 28, 2022 0.9871 1.020 0.9458 0.9763 35,708 -0.03(-3.34%)
Dec 27, 2022 1.100 1.100 0.9500 1.010 37,643 +0.01(+1.00%)
Dec 23, 2022 0.9500 1.080 0.9500 1.000 19,177 +0.01(+1.00%)
Dec 22, 2022 1.020 1.060 0.9500 0.9901 51,250 -0.08(-7.47%)
Dec 21, 2022 1.130 1.130 1.040 1.070 45,235 -0.06(-5.31%)
Dec 20, 2022 1.020 1.160 1.008 1.130 31,969 +0.07(+6.60%)
Dec 19, 2022 1.190 1.190 1.040 1.060 14,862 -0.04(-3.64%)
Dec 16, 2022 1.210 1.210 0.9400 1.100 73,855 -0.11(-9.09%)
Dec 15, 2022 1.240 1.240 1.160 1.210 29,829 -0.05(-4.21%)
Dec 14, 2022 1.280 1.319 1.250 1.263 21,380 +0.01(+1.06%)
Dec 13, 2022 1.310 1.340 1.250 1.250 37,315 -0.06(-4.58%)
Dec 12, 2022 1.330 1.360 1.280 1.310 20,281 -0.04(-2.96%)
Dec 09, 2022 1.270 1.350 1.210 1.350 39,931 +0.02(+1.83%)
Dec 08, 2022 1.340 1.370 1.280 1.326 54,822 -0.06(-4.27%)
Dec 07, 2022 1.486 1.486 1.260 1.385 53,546 -0.07(-5.14%)
Dec 06, 2022 1.500 1.500 1.416 1.460 43,075 -0.05(-3.31%)
Dec 05, 2022 1.510 1.540 1.424 1.510 39,119 +0.00(+0.00%)
Dec 02, 2022 1.420 1.540 1.420 1.510 213,575 +0.07(+4.86%)
Dec 01, 2022 1.470 1.470 1.399 1.440 16,974 +0.04(+2.86%)
Nov 30, 2022 1.410 1.450 1.380 1.400 19,097 -0.04(-2.78%)
Nov 29, 2022 1.420 1.440 1.380 1.440 14,858 +0.03(+1.93%)
Nov 28, 2022 1.470 1.490 1.410 1.413 2,840 +0.02(+1.63%)
Nov 25, 2022 1.400 1.450 1.360 1.390 14,231 +0.02(+1.46%)
Nov 23, 2022 1.410 1.500 1.360 1.370 26,782 -0.01(-0.72%)
Nov 22, 2022 1.400 1.440 1.360 1.380 58,234 -0.03(-1.78%)
Nov 21, 2022 1.380 1.460 1.350 1.405 97,989 -0.02(-1.74%)
Nov 18, 2022 1.375 1.430 1.360 1.430 44,174 +0.06(+4.37%)
Nov 17, 2022 1.310 1.420 1.310 1.370 31,724 +0.01(+0.74%)
Nov 16, 2022 1.410 1.436 1.350 1.360 30,568 -0.02(-1.45%)
Nov 15, 2022 1.420 1.440 1.366 1.380 38,926 -0.03(-2.13%)
Nov 14, 2022 1.410 1.450 1.360 1.410 28,011 +0.02(+1.44%)
Nov 11, 2022 1.390 1.480 1.350 1.390 128,343 +0.00(+0.00%)
Nov 10, 2022 1.550 1.550 1.380 1.390 86,602 +0.00(+0.36%)
Nov 09, 2022 1.440 1.450 1.380 1.385 31,076 -0.05(-3.82%)
Nov 08, 2022 1.520 1.520 1.440 1.440 50,012 -0.08(-5.26%)
Nov 07, 2022 1.360 1.540 1.360 1.520 103,310 +0.10(+7.04%)
Nov 04, 2022 1.540 1.560 1.420 1.420 138,049 -0.12(-7.79%)
Nov 03, 2022 1.570 1.570 1.500 1.540 34,989 -0.01(-0.65%)
Nov 02, 2022 1.630 1.640 1.550 1.550 39,785 -0.12(-7.19%)
Nov 01, 2022 1.690 1.690 1.600 1.670 72,432 -0.01(-0.60%)
Oct 31, 2022 1.630 1.680 1.570 1.680 294,026 +0.15(+9.80%)
Oct 28, 2022 1.590 1.590 1.520 1.530 59,197 -0.04(-2.55%)
Oct 27, 2022 1.470 1.590 1.440 1.570 243,315 +0.04(+2.61%)
Oct 26, 2022 1.430 1.540 1.421 1.530 245,314 +0.03(+2.00%)
Oct 25, 2022 1.660 1.800 1.380 1.500 4,379,639 +0.00(+0.00%)
Oct 24, 2022 1.380 1.500 1.310 1.500 177,177 +0.10(+7.14%)
Oct 21, 2022 1.390 1.440 1.350 1.400 61,159 +0.01(+0.72%)
Oct 20, 2022 1.400 1.510 1.340 1.390 410,888 -0.03(-2.11%)
Oct 19, 2022 1.460 1.476 1.345 1.420 120,340 -0.08(-5.33%)
Oct 18, 2022 1.460 1.540 1.440 1.500 146,351 +0.04(+2.74%)
Oct 17, 2022 1.550 1.570 1.430 1.460 87,116 -0.09(-5.81%)
Oct 14, 2022 1.520 1.590 1.430 1.550 172,221 +0.09(+6.16%)
Oct 13, 2022 1.450 1.550 1.424 1.460 51,858 -0.05(-3.31%)
Oct 12, 2022 1.490 1.550 1.420 1.510 76,336 +0.06(+4.14%)
Oct 11, 2022 1.530 1.600 1.390 1.450 145,853 -0.08(-5.23%)
Oct 10, 2022 1.790 1.790 1.520 1.530 250,770 -0.18(-10.53%)
Oct 07, 2022 1.780 1.830 1.680 1.710 96,109 -0.10(-5.52%)
Oct 06, 2022 1.840 1.850 1.760 1.810 116,143 -0.03(-1.63%)
Oct 05, 2022 1.800 1.850 1.750 1.840 86,038 +0.03(+1.66%)
Oct 04, 2022 1.890 1.910 1.740 1.810 137,363 -0.03(-1.63%)
Oct 03, 2022 1.880 1.960 1.790 1.840 179,166 +0.04(+2.22%)
Sep 30, 2022 1.920 1.970 1.774 1.800 395,847 -0.15(-7.69%)
Sep 29, 2022 1.840 2.200 1.780 1.950 1,961,767 +0.02(+1.04%)
Sep 28, 2022 1.860 1.960 1.730 1.930 409,627 +0.05(+2.66%)
Sep 27, 2022 1.710 1.934 1.660 1.880 639,709 +0.17(+9.94%)
Sep 26, 2022 1.690 1.720 1.620 1.710 119,447 +0.01(+0.59%)
Sep 23, 2022 1.770 1.810 1.650 1.700 201,022 -0.13(-7.10%)
Sep 22, 2022 1.930 2.050 1.770 1.830 1,185,512 -0.09(-4.69%)
Sep 21, 2022 1.830 2.060 1.780 1.920 812,392 +0.13(+7.26%)
Sep 20, 2022 1.820 1.860 1.760 1.790 217,996 -0.05(-2.72%)
Sep 19, 2022 1.860 1.900 1.830 1.840 151,778 -0.02(-1.08%)
Sep 16, 2022 1.980 2.020 1.850 1.860 316,398 -0.20(-9.71%)
Sep 15, 2022 2.140 2.190 2.000 2.060 457,419 -0.08(-3.74%)
Sep 14, 2022 2.080 2.160 2.050 2.140 550,695 +0.05(+2.39%)
Sep 13, 2022 2.140 2.170 2.080 2.090 401,425 -0.10(-4.57%)
Sep 12, 2022 2.130 2.250 2.050 2.190 571,477 +0.04(+1.86%)
Sep 09, 2022 2.320 2.320 2.110 2.150 668,339 -0.18(-7.73%)
Sep 08, 2022 2.220 2.440 2.210 2.330 2,427,526 +0.17(+7.87%)
Sep 07, 2022 2.250 2.280 2.100 2.160 1,009,926 -0.15(-6.49%)
Sep 06, 2022 2.610 2.610 2.250 2.310 716,440 -0.37(-13.81%)
Sep 02, 2022 2.590 2.740 2.500 2.680 1,086,822 -0.01(-0.37%)
Sep 01, 2022 2.870 2.880 2.520 2.690 2,219,813 -0.43(-13.78%)
Aug 31, 2022 3.060 3.620 2.870 3.120 44,421,592 +0.68(+27.87%)
Aug 30, 2022 2.700 2.860 2.330 2.440 1,688,575 -0.30(-10.95%)
Aug 29, 2022 2.850 3.140 2.590 2.740 1,813,050 -0.56(-16.97%)
Aug 26, 2022 4.380 4.750 3.110 3.300 6,405,921 -2.17(-39.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.