Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Mobilicom Limited (MOB.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0060

-0.0010

(-14.29%)

At close: 01:25PM AEDT

Time period:

03 Oct 2022 - 03 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Oct 2023	0.0060	0.0060	0.0060	0.0060	0.0060	196,486
03 Oct 2023	0.0060	0.0060	0.0060	0.0060	0.0060	196,486
02 Oct 2023	0.0065	0.0070	0.0060	0.0070	0.0070	1,487,286
29 Sept 2023	0.0060	0.0070	0.0060	0.0065	0.0065	2,867,055
28 Sept 2023	0.0065	0.0070	0.0060	0.0070	0.0070	169,510
27 Sept 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
26 Sept 2023	0.0070	0.0070	0.0065	0.0070	0.0070	1,892,995
25 Sept 2023	0.0065	0.0070	0.0060	0.0070	0.0070	336,551
22 Sept 2023	0.0070	0.0070	0.0070	0.0070	0.0070	2,626,352
21 Sept 2023	0.0070	0.0070	0.0065	0.0070	0.0070	4,395,065
20 Sept 2023	0.0060	0.0070	0.0060	0.0070	0.0070	4,344,871
19 Sept 2023	0.0060	0.0060	0.0060	0.0060	0.0060	1,363,084
18 Sept 2023	0.0060	0.0070	0.0060	0.0065	0.0065	887,760
15 Sept 2023	0.0070	0.0070	0.0070	0.0070	0.0070	5,137,881
14 Sept 2023	0.0070	0.0075	0.0070	0.0070	0.0070	488,220
13 Sept 2023	0.0070	0.0075	0.0070	0.0075	0.0075	3,218,837
12 Sept 2023	0.0080	0.0080	0.0080	0.0080	0.0080	168,528
11 Sept 2023	0.0080	0.0090	0.0080	0.0080	0.0080	7,530,841
08 Sept 2023	0.0070	0.0075	0.0065	0.0070	0.0070	5,816,971
07 Sept 2023	0.0075	0.0075	0.0075	0.0075	0.0075	3,774,111
06 Sept 2023	0.0070	0.0080	0.0070	0.0080	0.0080	3,313,300
05 Sept 2023	0.0080	0.0080	0.0060	0.0070	0.0070	11,605,336
04 Sept 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
01 Sept 2023	0.0100	0.0110	0.0100	0.0110	0.0110	991,087
31 Aug 2023	0.0110	0.0110	0.0100	0.0100	0.0100	781,357
30 Aug 2023	0.0100	0.0100	0.0100	0.0100	0.0100	2,776,943
29 Aug 2023	0.0100	0.0100	0.0100	0.0100	0.0100	6,250
28 Aug 2023	0.0100	0.0100	0.0100	0.0100	0.0100	23,250
25 Aug 2023	0.0100	0.0100	0.0100	0.0100	0.0100	240,000
24 Aug 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
23 Aug 2023	0.0100	0.0100	0.0100	0.0100	0.0100	499,488
22 Aug 2023	0.0090	0.0100	0.0090	0.0100	0.0100	3,991,722
21 Aug 2023	0.0100	0.0110	0.0100	0.0110	0.0110	1,666,000
18 Aug 2023	0.0100	0.0100	0.0100	0.0100	0.0100	2,978,118
17 Aug 2023	0.0100	0.0110	0.0100	0.0110	0.0110	1,905,400
16 Aug 2023	0.0100	0.0100	0.0100	0.0100	0.0100	3,358,404
15 Aug 2023	0.0105	0.0105	0.0100	0.0100	0.0100	670,000
14 Aug 2023	0.0100	0.0100	0.0100	0.0100	0.0100	2,596
11 Aug 2023	0.0110	0.0110	0.0110	0.0110	0.0110	52,000
10 Aug 2023	0.0110	0.0110	0.0110	0.0110	0.0110	971,116
09 Aug 2023	0.0120	0.0120	0.0110	0.0110	0.0110	308,028
08 Aug 2023	0.0110	0.0120	0.0110	0.0120	0.0120	179,090
07 Aug 2023	0.0115	0.0120	0.0115	0.0120	0.0120	337,258
04 Aug 2023	0.0110	0.0110	0.0110	0.0110	0.0110	1,977,255
03 Aug 2023	0.0120	0.0120	0.0110	0.0115	0.0115	833,376
02 Aug 2023	0.0120	0.0120	0.0110	0.0110	0.0110	1,462,937
01 Aug 2023	0.0130	0.0130	0.0120	0.0120	0.0120	2,066,879
31 July 2023	0.0120	0.0150	0.0120	0.0150	0.0150	6,301,337
28 July 2023	0.0120	0.0120	0.0120	0.0120	0.0120	773,452
27 July 2023	0.0110	0.0120	0.0110	0.0110	0.0110	1,715,199
26 July 2023	0.0130	0.0130	0.0110	0.0110	0.0110	3,251,504
25 July 2023	0.0120	0.0120	0.0120	0.0120	0.0120	569,008
24 July 2023	0.0120	0.0120	0.0115	0.0115	0.0115	1,403,735
21 July 2023	0.0120	0.0120	0.0110	0.0110	0.0110	1,385,081
20 July 2023	0.0120	0.0140	0.0120	0.0120	0.0120	7,819,972
19 July 2023	0.0120	0.0120	0.0100	0.0110	0.0110	9,322,822
18 July 2023	0.0140	0.0140	0.0110	0.0110	0.0110	20,919,950
17 July 2023	0.0140	0.0170	0.0130	0.0130	0.0130	36,876,590
14 July 2023	0.0130	0.0150	0.0120	0.0140	0.0140	31,262,747
13 July 2023	0.0150	0.0150	0.0125	0.0130	0.0130	26,541,114
12 July 2023	0.0180	0.0190	0.0160	0.0160	0.0160	22,488,480
11 July 2023	0.0130	0.0450	0.0130	0.0210	0.0210	63,104,069
10 July 2023	0.0080	0.0080	0.0080	0.0080	0.0080	286
07 July 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
06 July 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
05 July 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
04 July 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
03 July 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
30 June 2023	0.0080	0.0080	0.0080	0.0080	0.0080	1,734,517
29 June 2023	0.0070	0.0070	0.0070	0.0070	0.0070	125,538
28 June 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
27 June 2023	0.0070	0.0070	0.0070	0.0070	0.0070	350,000
26 June 2023	0.0080	0.0080	0.0080	0.0080	0.0080	65,378
23 June 2023	0.0080	0.0080	0.0080	0.0080	0.0080	383,700
22 June 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
21 June 2023	0.0080	0.0080	0.0080	0.0080	0.0080	514,881
20 June 2023	0.0070	0.0070	0.0070	0.0070	0.0070	100,000
19 June 2023	0.0070	0.0070	0.0070	0.0070	0.0070	17,222
16 June 2023	0.0070	0.0070	0.0070	0.0070	0.0070	100,000
15 June 2023	0.0070	0.0070	0.0070	0.0070	0.0070	111,111
14 June 2023	0.0080	0.0080	0.0070	0.0070	0.0070	320,129
13 June 2023	0.0080	0.0080	0.0080	0.0080	0.0080	261,111
09 June 2023	0.0070	0.0070	0.0070	0.0070	0.0070	686,689
08 June 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
07 June 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
06 June 2023	0.0075	0.0080	0.0075	0.0080	0.0080	1,506,968
05 June 2023	0.0080	0.0080	0.0080	0.0080	0.0080	205,496
02 June 2023	0.0090	0.0090	0.0070	0.0070	0.0070	465,993
01 June 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
31 May 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
30 May 2023	0.0090	0.0090	0.0090	0.0090	0.0090	113,833
29 May 2023	0.0090	0.0090	0.0090	0.0090	0.0090	74,601
26 May 2023	0.0090	0.0090	0.0090	0.0090	0.0090	19,133
25 May 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
24 May 2023	0.0090	0.0090	0.0080	0.0080	0.0080	1,314,394
23 May 2023	0.0090	0.0090	0.0090	0.0090	0.0090	88,055
22 May 2023	0.0080	0.0080	0.0080	0.0080	0.0080	583,139
19 May 2023	0.0070	0.0075	0.0070	0.0075	0.0075	105,555
18 May 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
17 May 2023	0.0080	0.0080	0.0080	0.0080	0.0080	115,750
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,141.00-94.50(-1.31%)

AUD/USD0.6327-0.0041(-0.64%)

ASX 2006,943.40-89.80(-1.28%)

OIL88.74-0.08(-0.09%)

GOLD1,844.60-2.60(-0.14%)

Bitcoin AUD43,650.80-1,395.97(-3.10%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Mobilicom Limited (MOB.AX)

ALL ORDS
7,141.00
-94.50(-1.31%)

AUD/USD
0.6327
-0.0041(-0.64%)

ASX 200
6,943.40
-89.80(-1.28%)

OIL
88.74
-0.08(-0.09%)

GOLD
1,844.60
-2.60(-0.14%)

Bitcoin AUD
43,650.80
-1,395.97(-3.10%)