Skip to main content

Mobilicom Limited - American Depositary Shares (NQ: MOB )

1.070 +0.010 (+0.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 1.030 1.080 1.010 1.070 16,925 +0.01(+0.94%)
Jul 22, 2024 1.120 1.160 1.060 1.060 32,016 -0.07(-6.04%)
Jul 19, 2024 1.170 1.190 1.065 1.128 40,526 -0.03(-2.33%)
Jul 18, 2024 1.150 1.190 1.150 1.155 34,025 +0.01(+0.44%)
Jul 17, 2024 1.180 1.240 1.080 1.150 45,807 -0.06(-4.97%)
Jul 16, 2024 1.240 1.240 1.150 1.210 176,612 +0.07(+6.14%)
Jul 15, 2024 1.100 1.180 1.100 1.140 108,453 +0.07(+6.55%)
Jul 12, 2024 1.020 1.070 1.020 1.070 16,885 +0.02(+1.89%)
Jul 11, 2024 1.040 1.080 1.010 1.050 70,025 -0.01(-1.40%)
Jul 10, 2024 0.9901 1.100 0.9901 1.065 102,285 -0.03(-2.29%)
Jul 09, 2024 1.100 1.110 1.060 1.090 51,330 -0.00(-0.46%)
Jul 08, 2024 1.100 1.110 1.049 1.095 87,551 -0.01(-0.90%)
Jul 05, 2024 0.9900 1.120 0.9899 1.105 283,063 +0.14(+14.50%)
Jul 03, 2024 1.040 1.040 0.9600 0.9651 28,066 -0.04(-4.44%)
Jul 02, 2024 1.020 1.040 0.9900 1.010 77,870 -0.02(-1.95%)
Jul 01, 2024 1.000 1.040 0.9726 1.030 298,284 +0.07(+6.76%)
Jun 28, 2024 0.9200 0.9799 0.9000 0.9648 119,299 +0.05(+5.00%)
Jun 27, 2024 0.8947 0.9401 0.8901 0.9189 39,270 +0.03(+2.96%)
Jun 26, 2024 0.8700 0.9180 0.8611 0.8925 31,718 -0.01(-1.05%)
Jun 25, 2024 0.8700 0.9100 0.8203 0.9020 159,904 +0.04(+5.01%)
Jun 24, 2024 0.8500 0.8899 0.8300 0.8590 75,384 +0.04(+4.60%)
Jun 21, 2024 0.8200 0.8400 0.8000 0.8212 79,444 -0.00(-0.53%)
Jun 20, 2024 0.8390 0.8390 0.7600 0.8256 120,583 +0.07(+9.64%)
Jun 18, 2024 0.7400 0.7890 0.7400 0.7530 148,055 +0.03(+4.50%)
Jun 17, 2024 0.7373 0.7683 0.7201 0.7206 62,325 -0.04(-5.18%)
Jun 14, 2024 0.7807 0.8226 0.7107 0.7600 171,432 -0.06(-7.83%)
Jun 13, 2024 0.8250 0.8400 0.7750 0.8246 98,701 +0.01(+1.54%)
Jun 12, 2024 0.8214 0.8398 0.8100 0.8121 21,280 -0.00(-0.36%)
Jun 11, 2024 0.8300 0.8300 0.8000 0.8150 39,497 -0.01(-0.62%)
Jun 10, 2024 0.8400 0.8400 0.8133 0.8201 23,802 -0.02(-2.37%)
Jun 07, 2024 0.8200 0.8425 0.8200 0.8400 61,027 +0.01(+1.22%)
Jun 06, 2024 0.8390 0.8390 0.8030 0.8299 65,685 +0.02(+2.42%)
Jun 05, 2024 0.8400 0.8400 0.8000 0.8103 170,194 -0.01(-1.17%)
Jun 04, 2024 0.8400 0.8550 0.8102 0.8199 72,798 -0.00(-0.01%)
Jun 03, 2024 0.8350 0.8442 0.8001 0.8200 78,359 +0.02(+2.33%)
May 31, 2024 0.8517 0.8650 0.8000 0.8013 46,466 +0.02(+1.92%)
May 30, 2024 0.7900 0.8677 0.7831 0.7862 113,648 -0.01(-1.13%)
May 29, 2024 0.7653 0.8016 0.7653 0.7952 173,339 -0.02(-2.76%)
May 28, 2024 0.8400 0.8680 0.7803 0.8178 140,767 -0.02(-2.71%)
May 24, 2024 0.9100 0.9100 0.8003 0.8406 162,262 -0.06(-6.61%)
May 23, 2024 0.9006 0.9333 0.8911 0.9001 54,744 -0.03(-3.35%)
May 22, 2024 0.8900 0.9329 0.8900 0.9313 72,725 +0.00(+0.14%)
May 21, 2024 0.9700 0.9701 0.8964 0.9300 117,202 -0.04(-4.09%)
May 20, 2024 0.9700 0.9800 0.9300 0.9697 64,588 -0.01(-0.86%)
May 17, 2024 0.9950 1.000 0.9730 0.9781 74,269 -0.02(-2.19%)
May 16, 2024 0.9400 1.030 0.9450 1.000 346,370 +0.05(+5.10%)
May 15, 2024 0.9500 0.9800 0.9317 0.9515 158,487 -0.02(-1.56%)
May 14, 2024 0.9700 0.9799 0.9217 0.9666 223,193 -0.01(-0.77%)
May 13, 2024 0.9700 0.9900 0.9500 0.9741 124,036 -0.02(-1.61%)
May 10, 2024 1.000 1.020 0.9710 0.9900 75,268 -0.01(-0.85%)
May 09, 2024 0.9900 1.020 0.9750 0.9985 71,337 -0.02(-1.63%)
May 08, 2024 1.000 1.030 0.9676 1.015 75,796 +0.01(+1.50%)
May 07, 2024 1.010 1.030 0.9800 1.000 64,538 -0.03(-2.91%)
May 06, 2024 1.030 1.030 0.9000 1.030 294,843 -0.01(-0.96%)
May 03, 2024 1.070 1.080 1.030 1.040 57,096 -0.01(-0.95%)
May 02, 2024 1.030 1.080 1.000 1.050 124,884 +0.02(+1.94%)
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.