Australia markets open in 3 hours 49 minutes

Mobilicom Limited (MOB.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0100+0.0010 (+11.11%)
At close: 01:52PM AEST
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 20220.00900.01000.00900.01000.0100120,000
26 Sept 20220.01000.01000.00900.00900.00902,513,800
23 Sept 20220.01000.01050.01000.01050.0105444,000
21 Sept 20220.01000.01000.01000.01000.01002,809,984
20 Sept 20220.01100.01100.01000.01000.010011,089
19 Sept 20220.01100.01100.01000.01100.0110590,794
16 Sept 20220.01100.01100.01100.01100.0110895,451
15 Sept 20220.01000.01100.01000.01100.0110256,502
14 Sept 20220.01200.01200.01100.01150.01151,772,723
13 Sept 20220.01300.01300.01200.01200.01202,866,343
12 Sept 20220.01400.01500.01400.01400.0140760,415
09 Sept 20220.01500.01500.01500.01500.0150386,183
08 Sept 20220.01400.01500.01400.01500.0150879,651
07 Sept 20220.01700.01700.01400.01400.01404,024,855
06 Sept 20220.01900.01900.01700.01700.01704,371,475
05 Sept 20220.02000.02000.01900.01900.0190352,941
02 Sept 20220.02000.02100.01800.02000.02007,788,975
01 Sept 20220.02500.02600.02000.02000.02004,426,970
31 Aug 20220.03000.03000.01900.02300.02308,735,865
30 Aug 20220.03300.03300.03300.03300.0330100,000
29 Aug 20220.04100.04100.03300.03600.0360162,765
26 Aug 20220.04100.04100.04100.04100.0410120,000
25 Aug 20220.04500.04500.04350.04500.0450386,271
24 Aug 20220.03900.04000.03900.04000.0400102,500
23 Aug 20220.03900.03900.03900.03900.0390149,999
22 Aug 20220.03600.03600.03600.03600.0360-
19 Aug 20220.03600.03600.03600.03600.0360-
18 Aug 20220.03600.03600.03600.03600.0360-
17 Aug 20220.03600.03600.03600.03600.0360-
16 Aug 20220.03900.03900.03600.03600.036026,500
15 Aug 20220.03800.03800.03800.03800.0380-
12 Aug 20220.03800.03800.03800.03800.0380-
11 Aug 20220.03800.03800.03800.03800.0380-
10 Aug 20220.03800.03800.03800.03800.0380-
09 Aug 20220.03800.03800.03800.03800.0380-
08 Aug 20220.03700.03800.03700.03800.0380143,130
05 Aug 20220.03800.03800.03800.03800.038011
04 Aug 20220.03800.03800.03800.03800.0380-
03 Aug 20220.03800.03800.03800.03800.0380-
02 Aug 20220.03800.03800.03800.03800.038055,248
01 Aug 20220.04000.04000.04000.04000.040042,126
29 July 20220.03500.04000.03500.04000.0400431,370
28 July 20220.03450.03450.03450.03450.034511
27 July 20220.03700.03700.03400.03400.0340504,840
26 July 20220.04000.04000.04000.04000.0400-
25 July 20220.04000.04000.04000.04000.0400-
22 July 20220.04000.04000.04000.04000.040025,000
21 July 20220.04000.04000.04000.04000.0400-
20 July 20220.04000.04000.04000.04000.0400-
19 July 20220.04000.04000.04000.04000.0400466
18 July 20220.04200.04200.04200.04200.04209,821
15 July 20220.04200.04200.04200.04200.0420-
14 July 20220.04300.04300.04200.04200.042018,800
13 July 20220.04300.04300.04300.04300.04306,200
12 July 20220.04400.04400.04400.04400.044029,350
11 July 20220.04400.04400.04400.04400.0440-
08 July 20220.04400.04400.04400.04400.044046
07 July 20220.04400.04400.04400.04400.044070,604
06 July 20220.04400.04400.04400.04400.0440-
05 July 20220.04400.04400.04400.04400.0440-
04 July 20220.04400.04400.04400.04400.0440-
01 July 20220.04400.04400.04400.04400.0440-
30 June 20220.04500.04500.04300.04400.0440115,452
29 June 20220.04000.04300.04000.04300.0430140,698
28 June 20220.04000.04300.04000.04300.043014,437
27 June 20220.04200.04300.04000.04300.0430400,186
24 June 20220.04300.04300.04000.04000.0400243,308
23 June 20220.04300.04300.04300.04300.04302,575
22 June 20220.04300.04300.04300.04300.0430325,547
21 June 20220.03600.03700.03600.03700.037046,975
20 June 20220.03600.03600.03600.03600.036012,345
17 June 20220.04000.04000.04000.04000.04002,793
16 June 20220.04200.04200.04100.04100.04104,784
15 June 20220.04100.04100.04100.04100.04101,214
14 June 20220.04100.04100.04000.04000.0400182,500
10 June 20220.04200.04200.04200.04200.0420-
09 June 20220.04200.04200.04200.04200.0420-
08 June 20220.04200.04200.04200.04200.042010,920
07 June 20220.04100.04100.04100.04100.0410-
06 June 20220.04100.04100.04100.04100.041023,500
03 June 20220.04100.04100.04100.04100.0410-
02 June 20220.04100.04100.04100.04100.0410-
01 June 20220.04100.04100.04100.04100.041011,924
31 May 20220.04300.04300.04300.04300.043025,000
30 May 20220.03800.04200.03800.04200.042068,500
27 May 20220.03800.03800.03800.03800.038039,289
26 May 20220.04200.04200.04200.04200.0420-
25 May 20220.04200.04200.04200.04200.0420-
24 May 20220.04200.04200.04200.04200.0420-
23 May 20220.04200.04300.04200.04200.042062,500
20 May 20220.04000.04000.04000.04000.0400124,323
19 May 20220.03800.03800.03800.03800.038010,000
18 May 20220.04000.04000.04000.04000.0400102
17 May 20220.04000.04000.04000.04000.0400-
16 May 20220.04300.04300.04000.04000.040040,000
13 May 20220.03900.04300.03900.04300.0430161,256
12 May 20220.04000.04000.03800.03800.038074,970
11 May 20220.03500.03500.03500.03500.0350-
10 May 20220.03500.03500.03500.03500.0350-
09 May 20220.03500.03500.03500.03500.0350-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...