Mobilicom Ltd (MOB)
1.60
-0.14 (-8.05%)
At close: Apr 03, 2025, 3:59 PM
1.69
5.62%
After-hours: Apr 03, 2025, 07:52 PM EDT
Mobilicom Ltd Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 1.60 | 1.70 | 1.55 | 1.62 | -0.12 | -6.90% | 64,432 |
| Apr 2, 2025 | 1.54 | 1.80 | 1.50 | 1.74 | 0.16 | 10.13% | 128,200 |
| Apr 1, 2025 | 1.67 | 1.72 | 1.58 | 1.58 | -0.07 | -4.24% | 42,354 |
| Mar 31, 2025 | 1.66 | 1.75 | 1.56 | 1.65 | -0.17 | -9.34% | 152,660 |
| Mar 28, 2025 | 2.10 | 2.10 | 1.80 | 1.82 | -0.29 | -13.74% | 194,430 |
| Mar 27, 2025 | 2.15 | 2.28 | 2.08 | 2.11 | -0.08 | -3.65% | 116,000 |
| Mar 26, 2025 | 2.33 | 2.33 | 2.16 | 2.19 | -0.10 | -4.37% | 50,300 |
| Mar 25, 2025 | 2.37 | 2.40 | 2.25 | 2.29 | -0.17 | -6.91% | 30,300 |
| Mar 24, 2025 | 2.25 | 2.47 | 2.18 | 2.46 | 0.22 | 9.82% | 84,501 |
| Mar 21, 2025 | 2.26 | 2.30 | 2.17 | 2.24 | -0.05 | -2.18% | 65,700 |
| Mar 20, 2025 | 2.28 | 2.50 | 2.18 | 2.29 | 0.02 | 0.88% | 93,200 |
| Mar 19, 2025 | 2.11 | 2.30 | 2.11 | 2.27 | 0.09 | 4.13% | 37,456 |
| Mar 18, 2025 | 2.24 | 2.24 | 2.13 | 2.18 | -0.03 | -1.36% | 21,088 |
| Mar 17, 2025 | 2.20 | 2.41 | 2.20 | 2.21 | -0.07 | -3.07% | 127,400 |
| Mar 14, 2025 | 2.07 | 2.42 | 2.07 | 2.28 | 0.19 | 9.09% | 194,600 |
| Mar 13, 2025 | 2.28 | 2.30 | 2.07 | 2.09 | -0.18 | -7.93% | 92,595 |
| Mar 12, 2025 | 2.42 | 2.42 | 2.18 | 2.27 | -0.09 | -3.81% | 82,931 |
| Mar 11, 2025 | 2.11 | 2.44 | 2.11 | 2.36 | 0.22 | 10.28% | 142,201 |
| Mar 10, 2025 | 2.21 | 2.23 | 2.04 | 2.14 | -0.11 | -4.89% | 229,933 |
| Mar 7, 2025 | 2.27 | 2.39 | 2.07 | 2.25 | -0.01 | -0.44% | 167,208 |
| Mar 6, 2025 | 2.36 | 2.37 | 2.24 | 2.26 | -0.11 | -4.64% | 48,132 |
| Mar 5, 2025 | 2.30 | 2.41 | 2.26 | 2.37 | 0.12 | 5.33% | 107,393 |
| Mar 4, 2025 | 1.94 | 2.38 | 1.91 | 2.25 | 0.26 | 13.07% | 130,133 |
| Mar 3, 2025 | 2.09 | 2.15 | 1.89 | 1.99 | -0.09 | -4.33% | 148,221 |
| Feb 28, 2025 | 2.12 | 2.15 | 2.05 | 2.08 | -0.09 | -4.15% | 65,539 |
| Feb 27, 2025 | 2.37 | 2.38 | 2.11 | 2.17 | -0.12 | -5.24% | 90,981 |
| Feb 26, 2025 | 2.03 | 2.33 | 2.03 | 2.29 | 0.27 | 13.37% | 129,626 |
| Feb 25, 2025 | 2.12 | 2.20 | 1.95 | 2.02 | -0.12 | -5.61% | 171,581 |
| Feb 24, 2025 | 2.35 | 2.42 | 2.07 | 2.14 | -0.32 | -13.01% | 306,400 |
| Feb 21, 2025 | 2.66 | 2.80 | 2.43 | 2.46 | -0.19 | -7.17% | 135,300 |
| Feb 20, 2025 | 2.63 | 2.68 | 2.42 | 2.65 | -0.04 | -1.49% | 143,815 |
| Feb 19, 2025 | 2.93 | 2.95 | 2.60 | 2.69 | -0.13 | -4.61% | 241,001 |
| Feb 18, 2025 | 2.76 | 3.10 | 2.76 | 2.82 | 0.17 | 6.42% | 469,300 |
| Feb 14, 2025 | 2.65 | 2.80 | 2.57 | 2.65 | -0.01 | -0.38% | 200,700 |
| Feb 13, 2025 | 2.44 | 2.72 | 2.44 | 2.66 | 0.18 | 7.26% | 150,600 |
| Feb 12, 2025 | 2.44 | 2.55 | 2.36 | 2.48 | -0.01 | -0.40% | 151,500 |
| Feb 11, 2025 | 2.59 | 2.64 | 2.46 | 2.49 | -0.12 | -4.60% | 136,261 |
| Feb 10, 2025 | 2.42 | 2.67 | 2.39 | 2.61 | 0.18 | 7.41% | 173,500 |
| Feb 7, 2025 | 2.65 | 2.71 | 2.40 | 2.43 | -0.18 | -6.90% | 159,600 |
| Feb 6, 2025 | 2.56 | 2.85 | 2.55 | 2.61 | 0.07 | 2.76% | 363,538 |
| Feb 5, 2025 | 2.62 | 2.74 | 2.53 | 2.54 | 0.04 | 1.60% | 109,530 |
| Feb 4, 2025 | 2.66 | 2.69 | 2.32 | 2.50 | -0.26 | -9.42% | 339,900 |
| Feb 3, 2025 | 2.56 | 2.79 | 2.42 | 2.76 | -0.07 | -2.47% | 409,700 |
| Jan 31, 2025 | 2.95 | 3.13 | 2.74 | 2.83 | -0.06 | -2.08% | 238,052 |
| Jan 30, 2025 | 2.81 | 2.90 | 2.72 | 2.89 | 0.06 | 2.12% | 89,655 |
| Jan 29, 2025 | 2.92 | 2.93 | 2.67 | 2.83 | -0.09 | -3.08% | 198,100 |
| Jan 28, 2025 | 3.11 | 3.18 | 2.75 | 2.92 | 0.25 | 9.36% | 1,128,848 |
| Jan 27, 2025 | 2.73 | 2.82 | 2.54 | 2.67 | -0.17 | -5.99% | 474,300 |
| Jan 24, 2025 | 2.93 | 2.95 | 2.71 | 2.84 | -0.10 | -3.40% | 364,300 |
| Jan 23, 2025 | 3.08 | 3.15 | 2.86 | 2.94 | -0.21 | -6.67% | 345,908 |