Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mobilicom Limited - American Depositary Shares (NQ: MOB )

0.8406 -0.0595 (-6.61%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 1.260 1.340 1.260 1.300 55,923 +0.02(+1.56%)
Sep 28, 2023 1.330 1.330 1.250 1.280 20,353 +0.00(+0.00%)
Sep 27, 2023 1.220 1.300 1.220 1.280 34,437 +0.03(+2.40%)
Sep 26, 2023 1.270 1.280 1.200 1.250 50,570 -0.02(-1.57%)
Sep 25, 2023 1.270 1.305 1.240 1.270 42,821 -0.01(-0.78%)
Sep 22, 2023 1.315 1.315 1.260 1.280 55,936 -0.06(-4.48%)
Sep 21, 2023 1.210 1.360 1.210 1.340 136,027 +0.09(+7.20%)
Sep 20, 2023 1.280 1.290 1.230 1.250 163,275 -0.06(-4.58%)
Sep 19, 2023 1.390 1.520 1.260 1.310 2,562,075 -0.01(-0.76%)
Sep 18, 2023 1.330 1.350 1.310 1.320 42,633 -0.03(-2.22%)
Sep 15, 2023 1.360 1.420 1.310 1.350 48,225 -0.05(-3.57%)
Sep 14, 2023 1.400 1.400 1.330 1.400 48,490 +0.01(+0.72%)
Sep 13, 2023 1.510 1.510 1.350 1.390 73,962 -0.10(-6.71%)
Sep 12, 2023 1.490 1.530 1.400 1.490 61,452 +0.03(+2.05%)
Sep 11, 2023 1.590 1.607 1.360 1.460 612,319 -0.11(-7.01%)
Sep 08, 2023 1.330 1.600 1.330 1.570 376,188 +0.20(+14.60%)
Sep 07, 2023 1.360 1.390 1.320 1.370 41,572 -0.01(-0.72%)
Sep 06, 2023 1.460 1.470 1.370 1.380 77,366 -0.08(-5.48%)
Sep 05, 2023 1.560 1.560 1.460 1.460 56,753 -0.15(-9.51%)
Sep 01, 2023 1.650 1.690 1.580 1.613 44,063 -0.06(-3.68%)
Aug 31, 2023 1.700 1.727 1.640 1.675 18,620 -0.01(-0.87%)
Aug 30, 2023 1.620 1.700 1.620 1.690 12,639 +0.04(+2.41%)
Aug 29, 2023 1.660 1.680 1.596 1.650 22,734 +0.10(+6.45%)
Aug 28, 2023 1.570 1.665 1.510 1.550 40,758 -0.02(-1.27%)
Aug 25, 2023 1.600 1.610 1.535 1.570 42,317 -0.05(-3.09%)
Aug 24, 2023 1.690 1.731 1.620 1.620 15,602 -0.11(-6.36%)
Aug 23, 2023 1.640 1.760 1.612 1.730 77,384 +0.13(+8.12%)
Aug 22, 2023 1.570 1.622 1.533 1.600 24,440 -0.02(-1.23%)
Aug 21, 2023 1.570 1.639 1.570 1.620 31,614 +0.05(+3.18%)
Aug 18, 2023 1.550 1.630 1.550 1.570 39,877 -0.03(-1.88%)
Aug 17, 2023 1.540 1.660 1.534 1.600 42,521 +0.01(+0.63%)
Aug 16, 2023 1.650 1.660 1.540 1.590 71,201 -0.05(-3.05%)
Aug 15, 2023 1.770 1.870 1.640 1.640 139,655 -0.15(-8.38%)
Aug 14, 2023 1.800 2.000 1.700 1.790 212,086 -0.02(-1.10%)
Aug 11, 2023 1.790 1.885 1.790 1.810 25,419 -0.04(-2.16%)
Aug 10, 2023 1.840 1.955 1.830 1.850 70,994 -0.03(-1.60%)
Aug 09, 2023 2.000 2.000 1.820 1.880 34,034 -0.12(-6.00%)
Aug 08, 2023 1.910 2.000 1.900 2.000 33,574 +0.04(+2.04%)
Aug 07, 2023 2.070 2.070 1.950 1.960 49,545 -0.07(-3.21%)
Aug 04, 2023 1.970 2.050 1.960 2.025 28,333 +0.05(+2.28%)
Aug 03, 2023 2.040 2.040 1.970 1.980 38,143 -0.07(-3.41%)
Aug 02, 2023 2.010 2.080 2.010 2.050 35,871 -0.05(-2.38%)
Aug 01, 2023 2.220 2.220 2.050 2.100 58,928 -0.08(-3.67%)
Jul 31, 2023 2.150 2.180 2.060 2.180 58,894 +0.03(+1.40%)
Jul 28, 2023 2.070 2.180 2.060 2.150 54,932 +0.08(+3.86%)
Jul 27, 2023 2.150 2.150 2.012 2.070 102,276 +0.02(+0.98%)
Jul 26, 2023 2.100 2.190 2.050 2.050 57,951 -0.09(-4.21%)
Jul 25, 2023 2.260 2.350 2.140 2.140 89,791 -0.15(-6.55%)
Jul 24, 2023 2.310 2.320 2.280 2.290 62,321 -0.06(-2.55%)
Jul 21, 2023 2.330 2.380 2.270 2.350 73,859 +0.09(+3.76%)
Jul 20, 2023 2.340 2.400 2.260 2.265 74,247 -0.14(-5.63%)
Jul 19, 2023 2.150 2.450 2.150 2.400 329,678 +0.17(+7.62%)
Jul 18, 2023 2.210 2.300 2.120 2.230 175,408 -0.04(-1.76%)
Jul 17, 2023 2.090 2.300 2.090 2.270 236,522 +0.09(+4.13%)
Jul 14, 2023 2.120 2.230 2.100 2.180 295,439 +0.01(+0.46%)
Jul 13, 2023 2.100 2.200 1.955 2.170 718,911 -0.01(-0.46%)
Jul 12, 2023 2.360 2.470 1.950 2.180 1,377,103 -0.28(-11.38%)
Jul 11, 2023 2.750 2.780 2.340 2.460 3,586,821 -0.36(-12.77%)
Jul 10, 2023 2.940 3.330 2.520 2.820 91,465,160 +1.32(+88.00%)
Jul 07, 2023 1.510 1.550 1.475 1.500 50,818 -0.02(-1.32%)
Jul 06, 2023 1.520 1.570 1.520 1.520 22,271 -0.02(-1.30%)
Jul 05, 2023 1.590 1.600 1.530 1.540 23,516 +0.00(+0.00%)
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.