Skip to main content

Mobilicom Limited - American Depositary Shares (NQ: MOB )

3.230 +0.010 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 3.150 3.644 2.880 3.230 482,688 -0.03(-1.02%)
Dec 19, 2024 3.500 3.950 3.150 3.263 504,288 -0.29(-8.08%)
Dec 18, 2024 3.250 4.050 3.250 3.550 1,122,200 +0.33(+10.25%)
Dec 17, 2024 3.370 3.433 3.050 3.220 445,429 -0.32(-9.04%)
Dec 16, 2024 3.670 3.850 3.140 3.540 1,531,125 +0.16(+4.73%)
Dec 13, 2024 2.970 3.500 2.780 3.380 998,423 +0.47(+16.15%)
Dec 12, 2024 2.720 3.040 2.600 2.910 1,058,471 +0.14(+5.05%)
Dec 11, 2024 2.260 2.920 2.090 2.770 946,668 +0.49(+21.49%)
Dec 10, 2024 2.550 2.750 2.257 2.280 1,012,985 -0.12(-5.00%)
Dec 09, 2024 2.270 2.470 2.170 2.400 373,701 +0.19(+8.60%)
Dec 06, 2024 2.390 2.580 2.210 2.210 480,360 -0.15(-6.36%)
Dec 05, 2024 2.710 3.010 2.280 2.360 1,152,334 -0.44(-15.71%)
Dec 04, 2024 2.680 2.970 2.440 2.800 1,288,177 +0.18(+6.87%)
Dec 03, 2024 2.500 2.810 1.990 2.620 2,127,308 +0.21(+8.71%)
Dec 02, 2024 2.460 2.850 2.020 2.410 8,253,823 +0.55(+29.57%)
Nov 29, 2024 1.530 1.890 1.500 1.860 858,562 +0.37(+24.98%)
Nov 27, 2024 1.380 1.488 1.380 1.488 126,484 +0.11(+7.84%)
Nov 26, 2024 1.490 1.490 1.376 1.380 51,567 -0.08(-5.47%)
Nov 25, 2024 1.360 1.500 1.350 1.460 200,107 +0.10(+7.74%)
Nov 22, 2024 1.310 1.385 1.310 1.355 22,918 +0.04(+3.44%)
Nov 21, 2024 1.320 1.350 1.280 1.310 146,912 +0.01(+0.77%)
Nov 20, 2024 1.310 1.315 1.300 1.300 87,908 -0.01(-0.76%)
Nov 19, 2024 1.300 1.320 1.300 1.310 46,674 +0.00(+0.00%)
Nov 18, 2024 1.310 1.320 1.305 1.310 18,576 -0.01(-0.76%)
Nov 15, 2024 1.330 1.330 1.300 1.320 95,366 +0.01(+0.38%)
Nov 14, 2024 1.315 1.330 1.300 1.315 61,265 +0.00(+0.38%)
Nov 13, 2024 1.400 1.405 1.300 1.310 49,824 -0.02(-1.50%)
Nov 12, 2024 1.330 1.330 1.300 1.330 54,128 +0.01(+0.76%)
Nov 11, 2024 1.410 1.410 1.300 1.320 157,456 +0.00(+0.00%)
Nov 08, 2024 1.335 1.353 1.310 1.320 30,742 -0.00(-0.38%)
Nov 07, 2024 1.400 1.396 1.320 1.325 55,196 -0.07(-5.32%)
Nov 06, 2024 1.450 1.450 1.370 1.399 23,538 +0.04(+2.90%)
Nov 05, 2024 1.390 1.440 1.340 1.360 32,308 -0.06(-4.23%)
Nov 04, 2024 1.310 1.440 1.300 1.420 53,503 +0.09(+6.77%)
Nov 01, 2024 1.390 1.390 1.300 1.330 55,677 -0.04(-3.19%)
Oct 31, 2024 1.390 1.410 1.350 1.374 17,277 -0.02(-1.52%)
Oct 30, 2024 1.410 1.410 1.380 1.395 36,642 -0.03(-1.77%)
Oct 29, 2024 1.460 1.500 1.420 1.420 54,730 -0.04(-2.73%)
Oct 28, 2024 1.400 1.540 1.355 1.460 319,457 +0.07(+5.42%)
Oct 25, 2024 1.311 1.390 1.310 1.385 111,839 +0.05(+3.48%)
Oct 24, 2024 1.330 1.338 1.300 1.338 40,501 +0.02(+1.39%)
Oct 23, 2024 1.300 1.338 1.300 1.320 17,860 -0.01(-1.12%)
Oct 22, 2024 1.310 1.348 1.280 1.335 133,034 +0.01(+1.14%)
Oct 21, 2024 1.300 1.362 1.300 1.320 56,700 -0.00(-0.01%)
Oct 18, 2024 1.330 1.364 1.320 1.320 55,649 -0.03(-2.21%)
Oct 17, 2024 1.290 1.370 1.140 1.350 176,734 +0.04(+2.66%)
Oct 16, 2024 1.310 1.350 1.310 1.315 87,574 +0.01(+0.91%)
Oct 15, 2024 1.300 1.347 1.247 1.303 49,489 -0.01(-0.52%)
Oct 14, 2024 1.260 1.317 1.260 1.310 62,385 +0.05(+3.97%)
Oct 11, 2024 1.190 1.270 1.190 1.260 37,595 +0.04(+3.70%)
Oct 10, 2024 1.110 1.270 1.110 1.215 184,660 +0.09(+8.48%)
Oct 09, 2024 1.150 1.159 1.080 1.120 28,573 -0.04(-3.06%)
Oct 08, 2024 1.120 1.190 1.120 1.155 26,037 +0.04(+3.62%)
Oct 07, 2024 1.070 1.145 1.040 1.115 17,680 +0.01(+1.36%)
Oct 04, 2024 1.100 1.130 1.060 1.100 57,692 +0.01(+0.94%)
Oct 03, 2024 1.030 1.090 1.030 1.090 22,230 +0.05(+4.79%)
Oct 02, 2024 1.140 1.160 1.030 1.040 173,740 -0.09(-7.96%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.