Mobilicom Limited American Depositary Shares (MOB) Historical Stock Data
1.03 ↓0.01 (-0.96%)
As of May 6, 2024, 10:04am EST.
Historical Data
In the past 30 trading days, MOB is down -0.36% a day on average. There have been 18 days where Mobilicom Limited American Depositary Shares closed green and 12 days where MOB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 1.03 | 1.03 | ↑$0.00 (0.00%) | 0.90 | 1.03 | 294.84K |
| 2024-05-03 | 1.07 | 1.04 | ↓$0.03 (-2.80%) | 1.03 | 1.08 | 57.10K |
| 2024-05-02 | 1.03 | 1.05 | ↑$0.02 (1.94%) | 1.00 | 1.08 | 124.88K |
| 2024-05-01 | 1.03 | 1.03 | ↑$0.00 (0.00%) | 1.01 | 1.06 | 93.30K |
| 2024-04-30 | 1.04 | 1.03 | ↓$0.01 (-0.96%) | 1.01 | 1.05 | 134.96K |
| 2024-04-29 | 1.05 | 1.05 | ↑$0.00 (0.00%) | 1.02 | 1.07 | 158.14K |
| 2024-04-26 | 1.10 | 1.08 | ↓$0.02 (-1.82%) | 1.06 | 1.11 | 121.92K |
| 2024-04-25 | 1.05 | 1.10 | ↑$0.05 (4.76%) | 1.01 | 1.15 | 411.17K |
| 2024-04-24 | 1.09 | 1.09 | ↑$0.00 (0.00%) | 1.05 | 1.11 | 263.87K |
| 2024-04-23 | 1.15 | 1.11 | ↓$0.04 (-3.48%) | 1.05 | 1.17 | 1.40M |
| 2024-04-22 | 1.12 | 1.12 | ↑$0.00 (0.00%) | 1.07 | 1.14 | 349.69K |
| 2024-04-19 | 1.08 | 1.12 | ↑$0.03 (3.24%) | 1.01 | 1.20 | 895.48K |
| 2024-04-18 | 1.01 | 1.06 | ↑$0.05 (4.95%) | 0.93 | 1.08 | 1.03M |
| 2024-04-17 | 1.00 | 1.03 | ↑$0.02 (2.50%) | 0.97 | 1.06 | 821K |
| 2024-04-16 | 1.34 | 1.07 | ↓$0.27 (-20.15%) | 0.90 | 1.35 | 6.74M |
| 2024-04-15 | 1.30 | 1.25 | ↓$0.05 (-3.85%) | 1.14 | 1.38 | 1.69M |
| 2024-04-12 | 1.17 | 1.27 | ↑$0.10 (8.55%) | 1.13 | 1.34 | 0.96M |
| 2024-04-11 | 1.27 | 1.13 | ↓$0.14 (-11.02%) | 1.13 | 1.28 | 192.74K |
| 2024-04-10 | 1.21 | 1.31 | ↑$0.10 (8.26%) | 1.10 | 1.36 | 509.93K |
| 2024-04-09 | 1.27 | 1.23 | ↓$0.04 (-3.15%) | 1.21 | 1.29 | 48.95K |
| 2024-04-08 | 1.38 | 1.26 | ↓$0.12 (-8.70%) | 1.24 | 1.38 | 180.54K |
| 2024-04-05 | 1.29 | 1.40 | ↑$0.11 (8.53%) | 1.24 | 1.42 | 473.05K |
| 2024-04-04 | 1.18 | 1.26 | ↑$0.08 (6.78%) | 1.15 | 1.26 | 138.75K |
| 2024-04-03 | 1.18 | 1.16 | ↓$0.02 (-1.69%) | 1.13 | 1.19 | 48.83K |
| 2024-04-02 | 1.14 | 1.20 | ↑$0.06 (4.82%) | 1.14 | 1.22 | 22.34K |
| 2024-04-01 | 1.18 | 1.18 | ↑$0.00 (0.00%) | 1.10 | 1.22 | 35.79K |
| 2024-03-28 | 1.19 | 1.19 | ↑$0.00 (0.00%) | 1.18 | 1.23 | 8.40K |
| 2024-03-27 | 1.22 | 1.20 | ↓$0.02 (-1.64%) | 1.17 | 1.24 | 30.85K |
| 2024-03-26 | 1.32 | 1.22 | ↓$0.10 (-7.58%) | 1.22 | 1.32 | 15.75K |
| 2024-03-25 | 1.26 | 1.28 | ↑$0.02 (1.59%) | 1.18 | 1.29 | 33.48K |
Create an account or log in to view more rows.
$MOB Growth/Value
$MOB come to papa
$MOB bounce it!!
$MOB let’s go down baby 😉
$MOB bull trap confirmed
$MOB due for a spike!
$MOB last chance to load imo
$MOB Hedgies
we aren't going anywhere!
$MOB headed back to all time highs shortly
$MOB I gave in! Bought more 100 shares