Skip to main content

Mobilicom Limited - American Depositary Shares (NQ: MOB )

0.9998 -0.0002 (-0.02%)
Streaming Delayed Price Updated: 1:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.190 1.227 1.180 1.190 8,419 -0.01(-0.83%)
Mar 27, 2024 1.220 1.235 1.170 1.200 30,850 -0.02(-1.64%)
Mar 26, 2024 1.320 1.320 1.220 1.220 15,745 -0.06(-4.69%)
Mar 25, 2024 1.260 1.290 1.180 1.280 33,484 +0.05(+4.07%)
Mar 22, 2024 1.280 1.280 1.150 1.230 21,229 -0.05(-3.91%)
Mar 21, 2024 1.340 1.340 1.250 1.280 16,569 +0.00(+0.00%)
Mar 20, 2024 1.310 1.370 1.250 1.280 24,100 +0.04(+3.23%)
Mar 19, 2024 1.280 1.325 1.240 1.240 31,886 -0.04(-3.13%)
Mar 18, 2024 1.340 1.420 1.260 1.280 41,626 -0.03(-2.22%)
Mar 15, 2024 1.270 1.362 1.260 1.309 15,482 +0.03(+2.27%)
Mar 14, 2024 1.360 1.390 1.260 1.280 29,030 -0.08(-5.88%)
Mar 13, 2024 1.430 1.445 1.350 1.360 38,483 -0.05(-3.55%)
Mar 12, 2024 1.410 1.430 1.380 1.410 25,212 +0.02(+1.65%)
Mar 11, 2024 1.400 1.410 1.350 1.387 31,907 +0.07(+5.08%)
Mar 08, 2024 1.410 1.420 1.300 1.320 68,993 -0.10(-7.04%)
Mar 07, 2024 1.420 1.440 1.370 1.420 21,075 +0.02(+1.42%)
Mar 06, 2024 1.440 1.440 1.360 1.400 22,260 +0.01(+0.72%)
Mar 05, 2024 1.444 1.444 1.370 1.390 34,129 +0.02(+1.83%)
Mar 04, 2024 1.440 1.451 1.350 1.365 23,310 -0.04(-3.19%)
Mar 01, 2024 1.390 1.500 1.380 1.410 19,726 -0.01(-0.71%)
Feb 29, 2024 1.450 1.470 1.330 1.420 15,609 +0.00(+0.01%)
Feb 28, 2024 1.460 1.460 1.400 1.420 32,802 -0.04(-2.74%)
Feb 27, 2024 1.390 1.470 1.390 1.460 23,222 +0.03(+2.10%)
Feb 26, 2024 1.380 1.490 1.325 1.430 51,475 +0.08(+5.92%)
Feb 23, 2024 1.360 1.410 1.340 1.350 24,892 -0.07(-4.92%)
Feb 22, 2024 1.350 1.430 1.325 1.420 31,983 +0.04(+2.90%)
Feb 21, 2024 1.390 1.390 1.320 1.380 29,150 -0.01(-0.72%)
Feb 20, 2024 1.400 1.420 1.380 1.390 39,488 -0.01(-0.71%)
Feb 16, 2024 1.420 1.441 1.350 1.400 32,971 -0.05(-3.45%)
Feb 15, 2024 1.470 1.500 1.390 1.450 72,529 +0.02(+1.40%)
Feb 14, 2024 1.390 1.450 1.300 1.430 260,169 +0.06(+4.38%)
Feb 13, 2024 1.360 1.375 1.300 1.370 51,650 -0.01(-0.72%)
Feb 12, 2024 1.420 1.420 1.340 1.380 107,527 +0.03(+2.22%)
Feb 09, 2024 1.320 1.388 1.265 1.350 140,366 +0.01(+0.75%)
Feb 08, 2024 1.340 1.370 1.302 1.340 64,665 -0.03(-2.19%)
Feb 07, 2024 1.350 1.385 1.290 1.370 66,139 +0.07(+5.23%)
Feb 06, 2024 1.270 1.318 1.160 1.302 27,336 +0.05(+4.15%)
Feb 05, 2024 1.180 1.276 1.180 1.250 49,372 +0.00(+0.00%)
Feb 02, 2024 1.240 1.300 1.130 1.250 102,221 +0.03(+2.46%)
Feb 01, 2024 1.260 1.290 1.160 1.220 74,052 -0.02(-1.61%)
Jan 31, 2024 1.350 1.350 1.200 1.240 61,751 -0.03(-2.36%)
Jan 30, 2024 1.280 1.330 1.270 1.270 74,326 -0.01(-0.78%)
Jan 29, 2024 1.480 1.480 1.240 1.280 227,127 -0.11(-7.91%)
Jan 26, 2024 1.550 1.570 1.385 1.390 419,243 -0.44(-24.04%)
Jan 25, 2024 1.850 1.940 1.790 1.830 91,217 -0.12(-6.15%)
Jan 24, 2024 1.700 2.000 1.660 1.950 1,110,052 +0.32(+19.63%)
Jan 23, 2024 1.560 1.670 1.560 1.630 11,027 +0.11(+7.24%)
Jan 22, 2024 1.525 1.600 1.510 1.520 13,033 +0.02(+1.33%)
Jan 19, 2024 1.540 1.620 1.420 1.500 25,030 -0.01(-0.79%)
Jan 18, 2024 1.550 1.590 1.510 1.512 22,823 -0.08(-4.91%)
Jan 17, 2024 1.560 1.620 1.550 1.590 15,744 -0.05(-3.05%)
Jan 16, 2024 1.620 1.690 1.600 1.640 11,866 -0.04(-2.38%)
Jan 12, 2024 1.700 1.782 1.640 1.680 14,402 +0.03(+1.82%)
Jan 11, 2024 1.650 1.780 1.630 1.650 18,373 -0.03(-1.79%)
Jan 10, 2024 1.740 1.770 1.610 1.680 41,008 -0.02(-1.18%)
Jan 09, 2024 1.750 1.790 1.680 1.700 38,449 +0.00(+0.00%)
Jan 08, 2024 1.700 1.750 1.640 1.700 22,473 -0.02(-0.92%)
Jan 05, 2024 1.712 1.780 1.650 1.716 22,196 +0.01(+0.34%)
Jan 04, 2024 1.860 1.880 1.660 1.710 184,911 -0.17(-9.04%)
Jan 03, 2024 1.860 1.920 1.850 1.880 19,419 +0.00(+0.00%)
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.