Mail

MOB.AX - Mobilicom Limited

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
16 May 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
15 May 2023	0.0070	0.0070	0.0070	0.0070	0.0070	843,961
12 May 2023	0.0070	0.0070	0.0070	0.0070	0.0070	236
11 May 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
10 May 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
09 May 2023	0.0070	0.0090	0.0070	0.0070	0.0070	2,147,922
08 May 2023	0.0070	0.0070	0.0070	0.0070	0.0070	8,127
05 May 2023	0.0070	0.0070	0.0070	0.0070	0.0070	3,701,966
04 May 2023	0.0075	0.0075	0.0070	0.0070	0.0070	2,217,863
03 May 2023	0.0080	0.0080	0.0075	0.0075	0.0075	2,543,468
02 May 2023	0.0085	0.0085	0.0080	0.0080	0.0080	2,811,300
01 May 2023	0.0080	0.0100	0.0080	0.0100	0.0100	1,313,061
28 Apr 2023	0.0070	0.0080	0.0070	0.0080	0.0080	1,340,000
27 Apr 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
26 Apr 2023	0.0070	0.0070	0.0070	0.0070	0.0070	13,571
24 Apr 2023	0.0070	0.0070	0.0070	0.0070	0.0070	351
21 Apr 2023	0.0070	0.0070	0.0070	0.0070	0.0070	371,571
20 Apr 2023	0.0070	0.0070	0.0070	0.0070	0.0070	13,571
19 Apr 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
18 Apr 2023	0.0065	0.0070	0.0065	0.0070	0.0070	70,000
17 Apr 2023	0.0070	0.0070	0.0070	0.0070	0.0070	33,554
14 Apr 2023	0.0065	0.0065	0.0065	0.0065	0.0065	-
13 Apr 2023	0.0065	0.0065	0.0065	0.0065	0.0065	180,826
12 Apr 2023	0.0060	0.0070	0.0060	0.0070	0.0070	83,507
11 Apr 2023	0.0090	0.0090	0.0060	0.0060	0.0060	2,636,953
06 Apr 2023	0.0070	0.0080	0.0070	0.0080	0.0080	1,967,742
05 Apr 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
04 Apr 2023	0.0070	0.0070	0.0070	0.0070	0.0070	1,414,286
03 Apr 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
31 Mar 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
30 Mar 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
29 Mar 2023	-	-	-	-	-	-
28 Mar 2023	0.0070	0.0070	0.0070	0.0070	0.0070	297,523
27 Mar 2023	0.0070	0.0070	0.0070	0.0070	0.0070	15,783
24 Mar 2023	0.0080	0.0080	0.0070	0.0070	0.0070	1,394,362
23 Mar 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
22 Mar 2023	0.0080	0.0080	0.0080	0.0080	0.0080	50,000
21 Mar 2023	0.0080	0.0080	0.0080	0.0080	0.0080	491,273
20 Mar 2023	0.0090	0.0090	0.0090	0.0090	0.0090	10,555
17 Mar 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
16 Mar 2023	0.0090	0.0090	0.0080	0.0080	0.0080	793,516
15 Mar 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
14 Mar 2023	0.0090	0.0090	0.0090	0.0090	0.0090	538,855
13 Mar 2023	0.0090	0.0090	0.0080	0.0090	0.0090	960,257
10 Mar 2023	0.0090	0.0100	0.0090	0.0100	0.0100	933,334
09 Mar 2023	0.0100	0.0100	0.0100	0.0100	0.0100	59,777
08 Mar 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
07 Mar 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
06 Mar 2023	0.0090	0.0090	0.0090	0.0090	0.0090	663,983
03 Mar 2023	0.0100	0.0100	0.0100	0.0100	0.0100	4,170,000
02 Mar 2023	0.0090	0.0090	0.0090	0.0090	0.0090	50,200
01 Mar 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
28 Feb 2023	0.0100	0.0100	0.0090	0.0090	0.0090	50,000
27 Feb 2023	0.0100	0.0100	0.0100	0.0100	0.0100	92,311
24 Feb 2023	0.0100	0.0120	0.0100	0.0100	0.0100	528,459
23 Feb 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
22 Feb 2023	0.0100	0.0110	0.0100	0.0100	0.0100	5,404,234
21 Feb 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
20 Feb 2023	0.0090	0.0090	0.0090	0.0090	0.0090	362,111
17 Feb 2023	0.0090	0.0090	0.0090	0.0090	0.0090	10,555
16 Feb 2023	0.0090	0.0090	0.0080	0.0080	0.0080	125,716
15 Feb 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
14 Feb 2023	0.0090	0.0090	0.0090	0.0090	0.0090	76,207
13 Feb 2023	0.0080	0.0080	0.0080	0.0080	0.0080	83,679
10 Feb 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
09 Feb 2023	0.0080	0.0080	0.0080	0.0080	0.0080	11,998
08 Feb 2023	0.0080	0.0080	0.0080	0.0080	0.0080	100,000
07 Feb 2023	0.0080	0.0090	0.0080	0.0090	0.0090	472,777
06 Feb 2023	0.0080	0.0090	0.0080	0.0090	0.0090	444,624
03 Feb 2023	0.0090	0.0090	0.0090	0.0090	0.0090	1,552,383
02 Feb 2023	0.0090	0.0090	0.0080	0.0080	0.0080	127,815
01 Feb 2023	0.0080	0.0080	0.0080	0.0080	0.0080	200,000
31 Jan 2023	0.0070	0.0070	0.0070	0.0070	0.0070	306,400
30 Jan 2023	0.0070	0.0070	0.0070	0.0070	0.0070	888,091
27 Jan 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
25 Jan 2023	0.0065	0.0070	0.0065	0.0070	0.0070	2,522,533
24 Jan 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
23 Jan 2023	0.0070	0.0070	0.0070	0.0070	0.0070	1,617,762
20 Jan 2023	0.0065	0.0070	0.0065	0.0070	0.0070	186,890
19 Jan 2023	0.0070	0.0070	0.0065	0.0070	0.0070	5,878,890
18 Jan 2023	0.0070	0.0070	0.0070	0.0070	0.0070	2,163,058
17 Jan 2023	0.0070	0.0070	0.0070	0.0070	0.0070	572,139
16 Jan 2023	0.0060	0.0060	0.0060	0.0060	0.0060	872,341
13 Jan 2023	0.0060	0.0060	0.0060	0.0060	0.0060	230,593
12 Jan 2023	0.0060	0.0060	0.0060	0.0060	0.0060	1,169,907
11 Jan 2023	0.0060	0.0060	0.0060	0.0060	0.0060	518,270
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...