Skip to main content

Mobilicom Limited - American Depositary Shares (NQ: MOB )

1.070 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 1.180 1.220 1.102 1.180 35,791 -0.01(-0.84%)
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%)
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.