Skip to main content

Mobilicom Limited - American Depositary Shares (NQ: MOB )

0.8212 -0.0044 (-0.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 0.8200 0.8400 0.8000 0.8212 79,444 -0.00(-0.53%)
Jun 20, 2024 0.8390 0.8390 0.7600 0.8256 120,583 +0.07(+9.64%)
Jun 18, 2024 0.7400 0.7890 0.7400 0.7530 148,055 +0.03(+4.50%)
Jun 17, 2024 0.7373 0.7683 0.7201 0.7206 62,325 -0.04(-5.18%)
Jun 14, 2024 0.7807 0.8226 0.7107 0.7600 171,432 -0.06(-7.83%)
Jun 13, 2024 0.8250 0.8400 0.7750 0.8246 98,701 +0.01(+1.54%)
Jun 12, 2024 0.8214 0.8398 0.8100 0.8121 21,280 -0.00(-0.36%)
Jun 11, 2024 0.8300 0.8300 0.8000 0.8150 39,497 -0.01(-0.62%)
Jun 10, 2024 0.8400 0.8400 0.8133 0.8201 23,802 -0.02(-2.37%)
Jun 07, 2024 0.8200 0.8425 0.8200 0.8400 61,027 +0.01(+1.22%)
Jun 06, 2024 0.8390 0.8390 0.8030 0.8299 65,685 +0.02(+2.42%)
Jun 05, 2024 0.8400 0.8400 0.8000 0.8103 170,194 -0.01(-1.17%)
Jun 04, 2024 0.8400 0.8550 0.8102 0.8199 72,798 -0.00(-0.01%)
Jun 03, 2024 0.8350 0.8442 0.8001 0.8200 78,359 +0.02(+2.33%)
May 31, 2024 0.8517 0.8650 0.8000 0.8013 46,466 +0.02(+1.92%)
May 30, 2024 0.7900 0.8677 0.7831 0.7862 113,648 -0.01(-1.13%)
May 29, 2024 0.7653 0.8016 0.7653 0.7952 173,339 -0.02(-2.76%)
May 28, 2024 0.8400 0.8680 0.7803 0.8178 140,767 -0.02(-2.71%)
May 24, 2024 0.9100 0.9100 0.8003 0.8406 162,262 -0.06(-6.61%)
May 23, 2024 0.9006 0.9333 0.8911 0.9001 54,744 -0.03(-3.35%)
May 22, 2024 0.8900 0.9329 0.8900 0.9313 72,725 +0.00(+0.14%)
May 21, 2024 0.9700 0.9701 0.8964 0.9300 117,202 -0.04(-4.09%)
May 20, 2024 0.9700 0.9800 0.9300 0.9697 64,588 -0.01(-0.86%)
May 17, 2024 0.9950 1.000 0.9730 0.9781 74,269 -0.02(-2.19%)
May 16, 2024 0.9400 1.030 0.9450 1.000 346,370 +0.05(+5.10%)
May 15, 2024 0.9500 0.9800 0.9317 0.9515 158,487 -0.02(-1.56%)
May 14, 2024 0.9700 0.9799 0.9217 0.9666 223,193 -0.01(-0.77%)
May 13, 2024 0.9700 0.9900 0.9500 0.9741 124,036 -0.02(-1.61%)
May 10, 2024 1.000 1.020 0.9710 0.9900 75,268 -0.01(-0.85%)
May 09, 2024 0.9900 1.020 0.9750 0.9985 71,337 -0.02(-1.63%)
May 08, 2024 1.000 1.030 0.9676 1.015 75,796 +0.01(+1.50%)
May 07, 2024 1.010 1.030 0.9800 1.000 64,538 -0.03(-2.91%)
May 06, 2024 1.030 1.030 0.9000 1.030 294,843 -0.01(-0.96%)
May 03, 2024 1.070 1.080 1.030 1.040 57,096 -0.01(-0.95%)
May 02, 2024 1.030 1.080 1.000 1.050 124,884 +0.02(+1.94%)
May 01, 2024 1.030 1.060 1.010 1.030 93,195 +0.00(+0.00%)
Apr 30, 2024 1.040 1.048 1.010 1.030 134,964 -0.02(-1.90%)
Apr 29, 2024 1.050 1.075 1.020 1.050 158,141 -0.03(-2.78%)
Apr 26, 2024 1.100 1.110 1.060 1.080 121,919 -0.02(-1.82%)
Apr 25, 2024 1.050 1.150 1.010 1.100 411,174 +0.01(+0.92%)
Apr 24, 2024 1.090 1.110 1.050 1.090 263,832 -0.02(-1.80%)
Apr 23, 2024 1.150 1.165 1.050 1.110 1,398,485 -0.01(-0.89%)
Apr 22, 2024 1.120 1.140 1.070 1.120 346,282 +0.01(+0.45%)
Apr 19, 2024 1.080 1.200 1.010 1.115 908,503 +0.05(+5.19%)
Apr 18, 2024 1.010 1.080 0.9300 1.060 1,031,694 +0.04(+3.41%)
Apr 17, 2024 1.000 1.060 0.9700 1.025 820,495 -0.05(-4.21%)
Apr 16, 2024 1.340 1.350 0.9044 1.070 6,740,346 -0.18(-14.40%)
Apr 15, 2024 1.300 1.379 1.140 1.250 1,639,994 -0.02(-1.57%)
Apr 12, 2024 1.170 1.340 1.130 1.270 955,515 +0.14(+12.39%)
Apr 11, 2024 1.270 1.275 1.130 1.130 192,742 -0.18(-13.74%)
Apr 10, 2024 1.210 1.360 1.100 1.310 509,898 +0.08(+6.50%)
Apr 09, 2024 1.270 1.290 1.210 1.230 48,850 -0.03(-2.38%)
Apr 08, 2024 1.380 1.380 1.240 1.260 180,535 -0.14(-10.00%)
Apr 05, 2024 1.290 1.420 1.240 1.400 473,088 +0.14(+11.11%)
Apr 04, 2024 1.180 1.260 1.150 1.260 129,801 +0.10(+8.62%)
Apr 03, 2024 1.180 1.190 1.130 1.160 48,832 -0.04(-2.93%)
Apr 02, 2024 1.140 1.216 1.140 1.195 22,339 +0.02(+1.27%)
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.