Mobilicom Limited American Depositary Shares (MOB) Historical Stock Data
3.23 ↑0.01 (0.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MOB is up 1.28% a day on average. There have been 16 days where Mobilicom Limited American Depositary Shares closed green and 14 days where MOB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 3.15 | 3.23 | ↑$0.08 (2.54%) | 2.88 | 3.64 | 482.41K |
| 2024-12-19 | 3.50 | 3.22 | ↓$0.28 (-8.00%) | 3.15 | 3.95 | 549.30K |
| 2024-12-18 | 3.25 | 3.55 | ↑$0.30 (9.23%) | 3.25 | 4.05 | 1.12M |
| 2024-12-17 | 3.37 | 3.22 | ↓$0.15 (-4.45%) | 3.05 | 3.43 | 446.73K |
| 2024-12-16 | 3.67 | 3.54 | ↓$0.13 (-3.54%) | 3.14 | 3.85 | 1.53M |
| 2024-12-13 | 2.97 | 3.38 | ↑$0.41 (13.80%) | 2.78 | 3.50 | 1M |
| 2024-12-12 | 2.72 | 2.91 | ↑$0.19 (6.99%) | 2.60 | 3.04 | 1.06M |
| 2024-12-11 | 2.26 | 2.77 | ↑$0.51 (22.57%) | 2.09 | 2.92 | 0.95M |
| 2024-12-10 | 2.55 | 2.28 | ↓$0.27 (-10.59%) | 2.26 | 2.75 | 1.01M |
| 2024-12-09 | 2.27 | 2.40 | ↑$0.13 (5.73%) | 2.17 | 2.47 | 373.79K |
| 2024-12-06 | 2.39 | 2.21 | ↓$0.18 (-7.53%) | 2.21 | 2.58 | 479.35K |
| 2024-12-05 | 2.71 | 2.36 | ↓$0.35 (-12.92%) | 2.28 | 3.01 | 1.15M |
| 2024-12-04 | 2.68 | 2.80 | ↑$0.12 (4.48%) | 2.44 | 2.97 | 1.29M |
| 2024-12-03 | 2.50 | 2.62 | ↑$0.12 (4.80%) | 1.99 | 2.81 | 2.13M |
| 2024-12-02 | 2.46 | 2.41 | ↓$0.05 (-2.03%) | 2.02 | 2.85 | 8.26M |
| 2024-11-29 | 1.53 | 1.86 | ↑$0.33 (21.57%) | 1.50 | 1.89 | 858.56K |
| 2024-11-27 | 1.38 | 1.49 | ↑$0.11 (7.84%) | 1.38 | 1.49 | 125.46K |
| 2024-11-26 | 1.49 | 1.38 | ↓$0.11 (-7.38%) | 1.38 | 1.49 | 51.57K |
| 2024-11-25 | 1.36 | 1.46 | ↑$0.10 (7.35%) | 1.35 | 1.50 | 202.17K |
| 2024-11-22 | 1.31 | 1.36 | ↑$0.04 (3.44%) | 1.31 | 1.39 | 22.92K |
| 2024-11-21 | 1.32 | 1.31 | ↓$0.01 (-0.76%) | 1.28 | 1.35 | 147.10K |
| 2024-11-20 | 1.31 | 1.30 | ↓$0.01 (-0.76%) | 1.30 | 1.32 | 87.91K |
| 2024-11-19 | 1.30 | 1.31 | ↑$0.01 (0.77%) | 1.30 | 1.32 | 46.69K |
| 2024-11-18 | 1.31 | 1.31 | ↑$0.00 (0.00%) | 1.31 | 1.32 | 18.58K |
| 2024-11-15 | 1.33 | 1.32 | ↓$0.01 (-0.75%) | 1.30 | 1.33 | 95.37K |
| 2024-11-14 | 1.32 | 1.32 | ↑$0.00 (0.00%) | 1.30 | 1.33 | 61.27K |
| 2024-11-13 | 1.40 | 1.31 | ↓$0.09 (-6.43%) | 1.30 | 1.41 | 49.84K |
| 2024-11-12 | 1.33 | 1.33 | ↑$0.00 (0.00%) | 1.30 | 1.33 | 54.13K |
| 2024-11-11 | 1.41 | 1.32 | ↓$0.09 (-6.38%) | 1.30 | 1.41 | 157.46K |
| 2024-11-08 | 1.34 | 1.32 | ↓$0.02 (-1.13%) | 1.31 | 1.35 | 30.74K |
Create an account or log in to view more rows.
$MOB a comeback is always more fun than an all out win!!!!
$MOB buy
$MOB It’s that TIME!! To Double down!
$MOB Shorts are calling in all the favors
$MOB Here we go!!!
$MOB I'm friggin bored. Just give us our money already
$MOB I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$MOB I mean ... head and shoulders .....
$MOB Growth/Value
$MOB come to papa