Dark

MOB
Mobilicom Limited
stock NASDAQ ADR

Market Open

Aug 11, 2026 3:14:43 PM EDT

5.75USD+0.174%(+0.01)38,336

4.90Bid 5.80Ask 0.90Spread

Pre-market

0.00USD-100.000%(-5.91)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

5.91USD+0.853%(+0.05)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	5.7300	5.880000	5.720000	5.7500	0.000%	38,336	0.000%
2026-08-10	6.0000	6.089900	5.610000	5.7500	-2.707%	103,231	0.000%
2026-08-07	5.8400	5.990000	5.671500	5.9100	+2.249%	100,361	-2.707%
2026-08-06	5.4700	5.790000	5.300000	5.7800	+2.847%	64,885	-0.519%
2026-08-05	5.7300	5.840000	5.430000	5.6200	0.000%	167,157	+2.313%
2026-08-04	5.2500	5.740000	5.250000	5.6200	+9.126%	218,405	+2.313%
2026-08-03	4.8400	5.180000	4.840000	5.1500	+7.069%	42,517	+11.650%
2026-07-31	4.7100	4.870000	4.620000	4.8100	+2.340%	58,879	+19.543%
2026-07-30	4.3400	4.800000	4.340000	4.7000	+8.295%	44,791	+22.340%
2026-07-29	4.5700	4.735000	4.330000	4.3400	-7.856%	124,160	+32.488%
2026-07-28	4.8900	4.910000	4.610000	4.7100	-3.681%	83,043	+22.081%
2026-07-27	4.7600	4.985000	4.700000	4.8900	+4.711%	51,744	+17.587%
2026-07-24	4.9800	5.050000	4.670000	4.6700	-5.466%	81,196	+23.126%
2026-07-23	5.1000	5.390000	4.910000	4.9400	-3.516%	61,654	+16.397%
2026-07-22	5.2900	5.420000	5.120000	5.1200	-3.214%	57,676	+12.305%
2026-07-21	5.3000	5.490000	5.240000	5.2900	+1.147%	70,092	+8.696%
2026-07-20	5.1500	5.520000	5.150000	5.2300	+1.751%	70,008	+9.943%
2026-07-17	5.0300	5.350000	5.010000	5.1400	-0.963%	36,660	+11.868%
2026-07-16	4.7900	5.499900	4.710000	5.1900	+7.010%	201,572	+10.790%
2026-07-15	4.9300	5.070000	4.800000	4.8500	-2.218%	95,488	+18.557%
2026-07-14	5.1400	5.225000	4.920000	4.9600	-2.170%	80,149	+15.927%
2026-07-13	5.1200	5.260000	4.880000	5.0700	-1.553%	97,365	+13.412%
2026-07-10	5.3700	5.440000	5.145000	5.1500	-3.013%	40,936	+11.650%
2026-07-09	5.0100	5.620000	4.950500	5.3100	+6.841%	130,239	+8.286%
2026-07-08	4.8000	4.997000	4.780000	4.9700	+3.326%	84,506	+15.694%
2026-07-07	5.1800	5.270000	4.810000	4.8100	-6.963%	82,549	+19.543%
2026-07-06	5.0000	5.295000	5.000000	5.1700	+3.607%	43,459	+11.219%
2026-07-02	5.1700	5.361500	4.820000	4.9900	-3.295%	144,144	+15.230%
2026-07-01	5.1100	5.400000	5.000000	5.1600	+0.585%	72,177	+11.434%
2026-06-30	5.0200	5.405000	5.020000	5.1300	+2.600%	75,812	+12.086%
2026-06-29	4.9100	5.120000	4.900000	5.0000	+2.249%	94,129	+15.000%
2026-06-26	5.0100	5.335000	4.875000	4.8900	-4.118%	120,392	+17.587%
2026-06-25	5.4400	5.770400	5.060000	5.1000	-4.315%	128,226	+12.745%
2026-06-24	5.5700	5.660000	5.135000	5.3300	-3.791%	93,235	+7.880%
2026-06-23	5.5000	5.750500	5.470000	5.5400	-2.120%	90,995	+3.791%
2026-06-22	5.7100	5.940000	5.610000	5.6600	-0.527%	195,991	+1.590%
2026-06-18	5.7400	5.750000	5.500000	5.6900	+2.523%	79,409	+1.054%
2026-06-17	5.6500	5.960000	5.544000	5.5500	-2.632%	78,543	+3.604%
2026-06-16	5.9100	6.055000	5.590000	5.7000	-4.202%	102,124	+0.877%
2026-06-15	6.4600	6.530000	5.950000	5.9500	-4.647%	82,655	-3.361%
2026-06-12	5.9500	6.290000	5.790000	6.2400	+6.849%	95,001	-7.853%
2026-06-11	5.6800	5.949900	5.590000	5.8400	+3.915%	65,470	-1.541%
2026-06-10	5.7900	6.135000	5.590000	5.6200	-3.767%	89,807	+2.313%
2026-06-09	6.1800	6.319700	5.540000	5.8400	-4.731%	111,317	-1.541%
2026-06-08	6.2000	6.395000	5.905000	6.1300	+4.075%	90,305	-6.199%
2026-06-05	6.8600	7.200000	5.780000	5.8900	-15.737%	229,653	-2.377%
2026-06-04	6.4400	7.250000	6.280000	6.9900	+4.018%	169,219	-17.740%
2026-06-03	7.2200	7.275000	6.600000	6.7200	-8.696%	137,137	-14.435%
2026-06-02	7.5000	7.740000	7.060000	7.3600	-0.809%	160,417	-21.875%
2026-06-01	7.1200	7.547500	6.954400	7.4200	+3.199%	125,454	-22.507%
2026-05-29	7.6500	7.650000	6.720000	7.1900	-7.702%	418,365	-20.028%
2026-05-28	6.7000	8.044300	6.700000	7.7900	+21.529%	1,071,904	-26.187%
2026-05-27	6.2900	6.500000	5.900000	6.4100	+1.908%	416,091	-10.296%
2026-05-26	6.2100	6.430000	6.000000	6.2900	+6.250%	282,991	-8.585%
2026-05-22	5.4100	5.990000	5.320000	5.9200	+10.448%	248,493	-2.872%
2026-05-21	5.1000	5.370000	4.940000	5.3600	+3.675%	213,655	+7.276%
2026-05-20	5.5800	5.740000	5.020000	5.1700	-3.002%	378,931	+11.219%
2026-05-19	5.4000	5.625000	5.320000	5.3300	-1.296%	79,581	+7.880%
2026-05-18	5.4900	5.560000	5.285000	5.4000	-1.996%	125,289	+6.481%
2026-05-15	5.7400	5.800000	5.300000	5.5100	-6.452%	204,453	+4.356%
2026-05-14	5.8000	6.100000	5.690300	5.8900	+1.029%	153,706	-2.377%
2026-05-13	5.9000	5.920000	5.600000	5.8300	-1.019%	186,840	-1.372%
2026-05-12	6.6000	6.730000	5.600000	5.8900	-10.350%	321,555	-2.377%
2026-05-11	6.3300	6.880000	6.330000	6.5700	+3.791%	102,047	-12.481%
2026-05-08	6.3500	6.540000	6.200000	6.3300	+1.280%	69,529	-9.163%
2026-05-07	6.3100	6.510000	6.020000	6.2500	-2.496%	220,783	-8.000%
2026-05-06	6.8000	6.800000	6.230000	6.4100	-4.185%	124,379	-10.296%
2026-05-05	6.8000	7.000000	6.355000	6.6900	-1.327%	221,311	-14.051%
2026-05-04	6.6200	6.890000	6.450000	6.7800	+1.345%	274,734	-15.192%
2026-05-01	6.2400	6.750000	6.155000	6.6900	+6.359%	144,645	-14.051%
2026-04-30	5.9900	6.340000	5.880000	6.2900	+5.184%	131,898	-8.585%
2026-04-29	6.6700	6.670000	5.900000	5.9800	-10.345%	243,804	-3.846%
2026-04-28	6.2500	6.780000	6.001200	6.6700	+3.894%	342,334	-13.793%
2026-04-27	5.9200	6.825600	5.760000	6.4200	+9.370%	436,007	-10.436%
2026-04-24	6.0700	6.070000	5.850000	5.8700	-2.815%	155,116	-2.044%
2026-04-23	6.4500	6.450000	5.820000	6.0400	-8.485%	315,217	-4.801%
2026-04-22	6.3000	6.850000	6.250000	6.6000	+8.553%	594,411	-12.879%
2026-04-21	5.4800	6.200000	5.330000	6.0800	+18.982%	1,064,571	-5.428%
2026-04-20	4.9000	5.170000	4.780000	5.1100	+3.862%	339,954	+12.524%
2026-04-17	5.0300	5.090000	4.770000	4.9200	-0.203%	329,917	+16.870%
2026-04-16	5.0800	5.160000	4.890000	4.9300	-1.988%	401,810	+16.633%
2026-04-15	4.6000	5.190000	4.600000	5.0300	+3.926%	270,239	+14.314%
2026-04-14	5.0600	5.450000	4.700000	4.8400	+4.536%	453,982	+18.802%
2026-04-13	4.6000	4.770000	4.480000	4.6300	-0.644%	144,890	+24.190%
2026-04-10	4.7500	4.859900	4.630000	4.6600	-1.895%	150,904	+23.391%
2026-04-09	4.9000	4.920000	4.550000	4.7500	-2.664%	175,076	+21.053%
2026-04-08	5.7000	5.799900	4.730100	4.8800	-8.955%	282,859	+17.828%
2026-04-07	5.6300	5.750000	5.280000	5.3600	-5.800%	93,522	+7.276%
2026-04-06	5.6300	5.880000	5.590000	5.6900	-0.175%	171,778	+1.054%
2026-04-02	5.1100	5.740000	4.980000	5.7000	+6.742%	161,671	+0.877%
2026-04-01	5.2200	5.590000	5.112300	5.3400	+3.891%	161,477	+7.678%
2026-03-31	4.8600	5.160000	4.800000	5.1400	+6.418%	213,003	+11.868%
2026-03-30	4.9000	5.154200	4.731200	4.8300	-2.028%	157,519	+19.048%
2026-03-27	5.2200	5.360000	4.890000	4.9300	-5.556%	269,328	+16.633%
2026-03-26	5.3700	5.615400	5.180000	5.2200	-5.263%	231,415	+10.153%
2026-03-25	5.6200	5.790000	5.170000	5.5100	-0.721%	436,620	+4.356%
2026-03-24	5.6000	6.110000	5.140000	5.5500	-3.141%	427,923	+3.604%
2026-03-23	5.5300	5.950000	5.345000	5.7300	+3.617%	235,770	+0.349%
2026-03-20	6.2800	6.410000	5.360000	5.5300	-14.726%	564,187	+3.978%
2026-03-19	6.1600	6.760000	5.900000	6.4850	+1.170%	454,648	-11.334%
2026-03-18	6.1800	6.900000	6.150000	6.4100	+6.126%	446,406	-10.296%
2026-03-17	5.5000	6.400000	5.500000	6.0400	+9.818%	578,807	-4.801%
2026-03-16	5.6900	5.900000	5.470100	5.5000	-1.434%	91,906	+4.545%
2026-03-13	5.8400	6.310000	5.550000	5.5800	-4.288%	174,116	+3.047%
2026-03-12	5.8800	5.880000	5.200000	5.8300	+0.517%	410,822	-1.372%
2026-03-11	5.9300	6.120000	5.590000	5.8000	-3.010%	171,310	-0.862%
2026-03-10	5.9000	6.230000	5.830000	5.9800	+2.749%	66,131	-3.846%
2026-03-09	5.5100	6.160000	5.510000	5.8200	+2.105%	156,515	-1.203%
2026-03-06	5.9600	6.200000	5.590000	5.7000	-3.553%	218,411	+0.877%
2026-03-05	6.3300	6.330000	5.830000	5.9100	-5.892%	70,618	-2.707%
2026-03-04	5.9600	6.410000	5.790000	6.2800	+8.463%	229,287	-8.439%
2026-03-03	5.6500	6.120000	5.510000	5.7900	-2.030%	130,930	-0.691%
2026-03-02	5.5700	6.042485	5.570000	5.9100	+8.242%	247,769	-2.707%
2026-02-27	5.8100	5.910000	5.380000	5.4600	-8.081%	168,720	+5.311%
2026-02-26	5.6400	6.159900	5.510000	5.9400	+5.882%	222,611	-3.199%
2026-02-25	5.3800	5.750000	5.380000	5.6100	+5.650%	371,346	+2.496%
2026-02-24	5.0600	5.350000	4.910000	5.3100	+5.988%	156,951	+8.286%
2026-02-23	4.9600	5.115000	4.800000	5.0100	+1.212%	178,028	+14.770%
2026-02-20	5.5900	5.623300	4.940000	4.9500	-11.290%	332,747	+16.162%
2026-02-19	5.0400	5.650000	4.985000	5.5800	+13.878%	360,358	+3.047%
2026-02-18	5.2300	5.631300	4.850000	4.9000	-5.950%	327,749	+17.347%
2026-02-17	5.0400	5.345000	4.800000	5.2100	-2.617%	333,068	+10.365%
2026-02-13	5.5100	5.690000	5.330000	5.3500	-2.194%	164,203	+7.477%
2026-02-12	6.2000	6.285000	5.360000	5.4700	-11.489%	584,371	+5.119%
2026-02-11	6.4100	6.496500	5.900000	6.1800	-0.323%	200,463	-6.958%
2026-02-10	6.5000	6.663000	6.190000	6.2000	-4.025%	122,179	-7.258%
2026-02-09	6.4500	6.770000	6.230000	6.4600	+0.155%	181,605	-10.991%
2026-02-06	6.1400	6.960000	6.010000	6.4500	+6.436%	306,980	-10.853%
2026-02-05	6.2900	6.380000	5.330400	6.0600	-7.622%	664,770	-5.116%
2026-02-04	7.0100	7.080000	5.920000	6.5600	-4.094%	739,998	-12.348%
2026-02-03	6.4900	7.340000	6.300000	6.8400	+7.042%	738,259	-15.936%
2026-02-02	6.3500	6.710000	6.100000	6.3900	-1.465%	431,971	-10.016%
2026-01-30	7.1100	7.400000	6.250000	6.4850	-11.769%	921,313	-11.334%
2026-01-29	8.7400	8.740000	6.860000	7.3500	-15.517%	1,010,059	-21.769%
2026-01-28	9.2600	9.340000	8.380100	8.7000	-6.048%	596,159	-33.908%
2026-01-27	8.3300	9.780000	8.200000	9.2600	+10.633%	960,487	-37.905%
2026-01-26	7.9100	9.340000	7.220000	8.3700	+5.949%	1,711,133	-31.302%
2026-01-23	8.9500	8.950000	7.890000	7.9000	-12.417%	334,226	-27.215%
2026-01-22	8.7300	9.440000	8.460000	9.0200	+4.037%	552,100	-36.253%
2026-01-21	8.0500	8.870000	7.500000	8.6700	+9.747%	727,947	-33.679%
2026-01-20	6.9200	8.450000	6.920000	7.9000	+8.516%	496,319	-27.215%
2026-01-16	7.2600	7.630000	7.170000	7.2800	+3.704%	208,211	-21.016%
2026-01-15	7.8000	7.920000	7.020000	7.0200	-10.914%	149,218	-18.091%
2026-01-14	7.4800	7.930000	7.273700	7.8800	+5.067%	196,229	-27.030%
2026-01-13	7.9600	7.999800	7.400000	7.5000	-4.092%	190,194	-23.333%
2026-01-12	7.7400	8.060000	7.550000	7.8200	+0.128%	142,107	-26.471%
2026-01-09	7.8500	8.410000	7.220000	7.8100	-4.054%	482,798	-26.376%
2026-01-08	7.4500	8.250000	7.450000	8.1400	+11.278%	576,695	-29.361%
2026-01-07	7.5000	7.680000	7.055000	7.3150	-0.611%	190,722	-21.394%
2026-01-06	6.9700	7.535000	6.580100	7.3600	+5.293%	247,249	-21.875%
2026-01-05	7.0000	7.450000	6.820000	6.9900	+2.946%	410,824	-17.740%
2026-01-02	6.2500	6.910000	6.210100	6.7900	+11.311%	210,295	-15.317%
2025-12-31	6.0100	6.454600	5.925000	6.1000	+1.836%	126,774	-5.738%
2025-12-30	6.1600	6.190000	5.855000	5.9900	-2.124%	187,616	-4.007%
2025-12-29	6.4000	6.642500	6.040000	6.1200	-4.375%	102,237	-6.046%
2025-12-26	6.3600	6.729900	6.180000	6.4000	+0.629%	105,069	-10.156%
2025-12-24	6.5300	6.645000	6.100000	6.3600	-3.196%	95,974	-9.591%
2025-12-23	6.8200	7.060000	6.451200	6.5700	-5.739%	140,914	-12.481%
2025-12-22	6.8000	7.200000	6.720000	6.9700	+5.287%	189,873	-17.504%
2025-12-19	6.3600	6.989900	6.360000	6.6200	+4.252%	173,898	-13.142%
2025-12-18	6.3300	6.840000	6.300000	6.3500	+3.420%	115,030	-9.449%
2025-12-17	6.7800	6.920000	6.130000	6.1400	-7.946%	306,311	-6.352%
2025-12-16	6.6200	7.090000	6.580000	6.6700	-1.477%	227,396	-13.793%
2025-12-15	7.1800	7.370000	6.610000	6.7700	-4.243%	227,414	-15.066%
2025-12-12	7.9400	7.940000	7.000000	7.0700	-10.393%	190,756	-18.670%
2025-12-11	7.3400	8.150000	7.120000	7.8900	+8.379%	263,757	-27.123%
2025-12-10	7.9400	8.070000	7.110000	7.2800	-8.715%	406,156	-21.016%
2025-12-09	7.0200	8.200000	6.590000	7.9750	+17.799%	496,634	-27.900%
2025-12-08	8.1900	8.190000	6.760000	6.7700	-15.481%	332,064	-15.066%
2025-12-05	7.9000	8.260000	7.705000	8.0100	+7.806%	515,303	-28.215%
2025-12-04	7.3300	8.000000	7.090000	7.4300	+1.781%	278,128	-22.611%
2025-12-03	6.2600	7.300000	6.160000	7.3000	+17.742%	371,304	-21.233%
2025-12-02	6.1100	6.600000	5.950000	6.2000	+5.085%	165,733	-7.258%
2025-12-01	6.7800	6.890000	5.880000	5.9000	-16.667%	324,918	-2.542%
2025-11-28	6.6500	7.220000	6.519300	7.0800	+6.627%	140,723	-18.785%
2025-11-26	6.0300	7.560000	6.000000	6.6400	+10.116%	682,300	-13.404%
2025-11-25	5.6000	6.100000	5.360000	6.0300	+6.349%	249,126	-4.643%
2025-11-24	5.9000	6.135000	5.590000	5.6700	-2.241%	299,214	+1.411%
2025-11-21	5.9900	5.990000	5.350000	5.8000	-0.344%	322,880	-0.862%
2025-11-20	6.4000	6.799900	5.555000	5.8200	-6.731%	515,957	-1.203%
2025-11-19	6.6300	6.790000	6.240000	6.2400	-6.306%	197,597	-7.853%
2025-11-18	6.8200	6.980000	6.390000	6.6600	-4.857%	436,548	-13.664%
2025-11-17	6.9200	7.350000	6.620000	7.0000	-1.269%	498,983	-17.857%
2025-11-14	5.7300	7.110000	5.680000	7.0900	+17.774%	256,072	-18.900%
2025-11-13	6.3400	6.810000	5.830000	6.0200	-7.242%	377,294	-4.485%
2025-11-12	6.7200	6.990000	6.300000	6.4900	-1.964%	178,148	-11.402%
2025-11-11	6.6100	6.709900	6.201500	6.6200	+0.455%	153,690	-13.142%
2025-11-10	6.8700	7.000000	6.580000	6.5900	+0.919%	311,326	-12.747%
2025-11-07	5.8700	6.605000	5.300000	6.5300	+7.756%	442,249	-11.945%
2025-11-06	6.9200	6.920000	5.920000	6.0600	-11.919%	457,881	-5.116%
2025-11-05	6.6000	7.070000	6.550000	6.8800	+4.878%	222,811	-16.424%
2025-11-04	7.0000	7.925000	6.540500	6.5600	-9.517%	428,097	-12.348%
2025-11-03	7.7900	7.800000	7.210000	7.2500	-7.995%	178,333	-20.690%
2025-10-31	7.3000	7.970000	7.180000	7.8800	+6.631%	254,211	-27.030%
2025-10-30	7.7000	8.125400	6.810000	7.3900	-6.456%	405,374	-22.192%
2025-10-29	7.4900	8.450000	7.300000	7.9000	-1.496%	288,253	-27.215%
2025-10-28	8.2100	8.590000	7.900000	8.0200	-2.552%	163,118	-28.304%
2025-10-27	8.5800	8.730000	7.820000	8.2300	-1.555%	191,712	-30.134%
2025-10-24	8.1900	9.050000	8.111800	8.3600	+4.239%	363,046	-31.220%
2025-10-23	7.3900	8.350000	7.350000	8.0200	+8.672%	255,043	-28.304%
2025-10-22	7.5000	7.750000	7.135000	7.3800	-4.897%	382,253	-22.087%
2025-10-21	8.0800	8.380000	7.530000	7.7600	-3.121%	345,164	-25.902%
2025-10-20	8.1500	8.760000	7.360000	8.0100	-0.866%	647,390	-28.215%
2025-10-17	7.1600	8.280000	7.120000	8.0800	+7.020%	442,822	-28.837%
2025-10-16	8.7000	8.849900	7.100000	7.5500	-12.311%	910,758	-23.841%
2025-10-15	9.5200	10.845000	8.356700	8.6100	-8.013%	978,068	-33.217%
2025-10-14	9.4100	9.661400	8.910000	9.3600	-2.804%	276,118	-38.568%
2025-10-13	8.8900	10.000000	8.720000	9.6300	+15.054%	549,433	-40.291%
2025-10-10	9.1200	9.170000	8.170000	8.3700	-99.653%	579,063	-31.302%
2025-10-09	2,560.2500	2,605.625000	2,370.500000	2,414.5000	+25,918.319%	1,791	-99.762%
2025-10-08	9.1100	9.429900	8.800000	9.2800	+3.571%	315,746	-38.039%
2025-10-07	10.0900	10.130000	8.750000	8.9600	-9.220%	695,701	-35.826%
2025-10-06	10.3000	11.020000	9.350000	9.8700	-1.693%	818,116	-41.743%
2025-10-03	9.3000	10.080000	9.185000	10.0400	+10.088%	730,566	-42.729%
2025-10-02	8.2400	9.360000	8.150000	9.1200	+9.222%	474,166	-36.952%
2025-10-01	9.0000	9.339000	8.271400	8.3500	-10.215%	577,381	-31.138%
2025-09-30	9.8000	10.230000	8.650000	9.3000	-5.488%	701,093	-38.172%
2025-09-29	10.8900	10.910000	9.280000	9.8400	-3.529%	1,136,478	-41.565%
2025-09-26	9.9900	10.520000	9.290600	10.2000	+6.472%	1,716,595	-43.627%
2025-09-25	8.9600	9.620000	8.505000	9.5800	+3.792%	683,437	-39.979%
2025-09-24	8.8600	9.240000	8.670000	9.2300	+4.176%	570,023	-37.703%
2025-09-23	8.2000	9.200000	8.010000	8.8600	+8.712%	725,113	-35.102%
2025-09-22	8.0000	8.400000	7.600000	8.1500	+0.493%	368,737	-29.448%
2025-09-19	8.1100	8.333600	7.430000	8.1100	+0.620%	516,247	-29.100%
2025-09-18	7.6800	8.340000	7.676200	8.0600	+7.181%	611,918	-28.660%
2025-09-17	7.7400	8.000000	7.500000	7.5200	-2.338%	328,441	-23.537%
2025-09-16	7.1500	7.839900	6.870000	7.7000	+4.054%	417,009	-25.325%
2025-09-15	7.5300	7.598900	6.780000	7.4000	+0.135%	602,400	-22.297%
2025-09-12	6.7500	7.800000	6.610000	7.3900	+12.140%	860,406	-22.192%
2025-09-11	6.4800	6.880000	6.420000	6.5900	+4.603%	378,580	-12.747%
2025-09-10	6.3900	6.550000	6.154200	6.3000	+0.478%	242,495	-8.730%
2025-09-09	6.4000	6.515000	5.780000	6.2700	-2.336%	584,758	-8.293%
2025-09-08	6.1900	6.750000	6.025000	6.4200	+5.246%	518,425	-10.436%
2025-09-05	5.7400	6.500000	5.610000	6.1000	+7.584%	668,724	-5.738%
2025-09-04	5.3100	5.810000	5.300100	5.6700	+4.420%	249,695	+1.411%
2025-09-03	5.9200	5.978700	5.340000	5.4300	-6.540%	275,561	+5.893%
2025-09-02	5.3400	6.080000	5.240000	5.8100	+3.014%	587,318	-1.033%
2025-08-29	6.0300	6.400000	5.390000	5.6400	-11.875%	1,011,219	+1.950%
2025-08-28	5.9600	6.600000	5.900000	6.4000	+8.844%	1,088,874	-10.156%
2025-08-27	5.4500	6.000000	5.200000	5.8800	+8.088%	1,048,157	-2.211%
2025-08-26	5.3400	5.500000	5.170000	5.4400	+3.619%	358,037	+5.699%
2025-08-25	4.7500	5.600000	4.561400	5.2500	+10.994%	907,239	+9.524%
2025-08-22	4.3000	4.800000	4.150000	4.7300	+8.986%	494,299	+21.564%
2025-08-21	3.9400	4.370000	3.940000	4.3400	+8.772%	213,894	+32.488%
2025-08-20	3.8600	4.020000	3.620000	3.9900	+2.308%	215,601	+44.110%
2025-08-19	4.2200	4.590000	3.720000	3.9000	-5.340%	639,398	+47.436%
2025-08-18	3.9800	4.150000	3.900000	4.1200	+1.478%	276,653	+39.563%
2025-08-15	4.4000	4.400000	4.030000	4.0600	-7.727%	162,332	+41.626%
2025-08-14	4.0600	4.415000	3.910000	4.4000	+4.762%	267,785	+30.682%
2025-08-13	3.9900	4.330000	3.850000	4.2000	+6.870%	335,326	+36.905%
2025-08-12	4.0700	4.200000	3.814600	3.9300	-2.963%	572,344	+46.310%
2025-08-11	3.5000	4.250000	3.440000	4.0500	+13.764%	1,329,538	+41.975%
2025-08-08	3.5500	3.560000	3.349900	3.5600	+0.850%	146,642	+61.517%
2025-08-07	3.5100	3.630000	3.400000	3.5300	+1.146%	191,782	+62.890%
2025-08-06	3.7000	3.746900	3.400000	3.4900	-6.183%	289,809	+64.756%
2025-08-05	3.3600	3.720000	3.320000	3.7200	+12.727%	255,716	+54.570%
2025-08-04	3.3000	3.420000	3.217000	3.3000	+3.125%	120,582	+74.242%
2025-08-01	3.3500	3.352000	3.000000	3.2000	-8.571%	200,012	+79.688%
2025-07-31	3.6500	3.748600	3.450000	3.5000	+0.865%	197,057	+64.286%
2025-07-30	3.2400	3.790000	3.201100	3.4700	+4.518%	400,724	+65.706%
2025-07-29	3.3000	3.360000	3.020000	3.3200	+2.469%	358,562	+73.193%
2025-07-28	3.6400	3.700000	3.210000	3.2400	-8.475%	247,906	+77.469%
2025-07-25	3.6900	3.696800	3.507700	3.5400	-3.804%	148,424	+62.429%
2025-07-24	3.7000	3.836100	3.500000	3.6800	0.000%	170,829	+56.250%
2025-07-23	3.4500	3.890000	3.450000	3.6800	+9.199%	525,134	+56.250%
2025-07-22	3.5500	3.584600	3.150000	3.3700	-4.533%	505,314	+70.623%
2025-07-21	4.4000	4.500000	3.510000	3.5300	-13.268%	1,455,525	+62.890%
2025-07-18	3.7200	4.150000	3.520000	4.0700	+12.742%	1,211,374	+41.278%
2025-07-17	3.4500	3.640000	3.231100	3.6100	+12.461%	503,016	+59.280%
2025-07-16	3.2100	3.295700	3.040000	3.2100	-0.311%	193,294	+79.128%
2025-07-15	3.4000	3.650000	3.140000	3.2200	-5.015%	327,139	+78.571%
2025-07-14	3.5500	3.620000	3.140100	3.3900	-3.143%	603,667	+69.617%
2025-07-11	2.9100	3.710000	2.770000	3.5000	+21.107%	1,086,770	+64.286%
2025-07-10	2.9100	3.104300	2.790000	2.8900	-0.345%	296,557	+98.962%
2025-07-09	2.6100	2.910000	2.610000	2.9000	+10.687%	159,040	+98.276%
2025-07-08	2.9000	2.975100	2.560000	2.6200	-7.420%	324,475	+119.466%
2025-07-07	2.9500	3.105000	2.720000	2.8300	-3.741%	279,240	+103.180%
2025-07-03	2.6800	2.979600	2.680000	2.9400	+6.909%	100,031	+95.578%
2025-07-02	2.6400	2.780000	2.580100	2.7500	+4.167%	128,456	+109.091%
2025-07-01	2.6400	2.650000	2.500000	2.6400	+4.762%	65,927	+117.803%
2025-06-30	2.6400	2.800000	2.430000	2.5200	+1.613%	218,906	+128.175%
2025-06-27	2.7800	2.940000	2.410000	2.4800	-12.676%	352,863	+131.855%
2025-06-26	2.9900	3.025000	2.750000	2.8400	+0.709%	265,056	+102.465%
2025-06-25	2.9100	2.949200	2.730000	2.8200	-3.754%	149,946	+103.901%
2025-06-24	3.0200	3.020000	2.640000	2.9300	-1.347%	286,271	+96.246%
2025-06-23	3.2600	3.409000	2.850000	2.9700	-13.913%	578,550	+93.603%
2025-06-20	2.9800	3.520000	2.750500	3.4500	+26.838%	738,125	+66.667%
2025-06-18	2.5900	3.200000	2.564900	2.7200	+3.817%	673,486	+111.397%
2025-06-17	3.0300	3.040000	2.400000	2.6200	-12.375%	589,086	+119.466%
2025-06-16	2.6800	3.000000	2.560000	2.9900	+15.891%	532,356	+92.308%
2025-06-13	2.6700	2.770000	2.450000	2.5800	+5.738%	462,800	+122.868%
2025-06-12	2.3100	2.500000	2.210000	2.4400	+4.667%	128,308	+135.656%
2025-06-11	2.4600	2.460000	2.300000	2.3312	-3.270%	58,134	+146.654%
2025-06-10	2.7400	2.740000	2.345000	2.4100	-10.075%	178,164	+138.589%
2025-06-09	2.4100	2.700000	2.300000	2.6800	+18.584%	382,208	+114.552%
2025-06-06	2.3500	2.415000	2.090000	2.2600	-0.441%	273,389	+154.425%
2025-06-05	2.1800	2.460000	2.178600	2.2700	+6.075%	393,708	+153.304%
2025-06-04	1.8900	2.168500	1.880000	2.1400	+15.676%	374,601	+168.692%
2025-06-03	1.7801	2.000000	1.720000	1.8500	+3.933%	143,032	+210.811%
2025-06-02	1.7800	1.820000	1.700000	1.7800	+2.594%	87,558	+223.034%
2025-05-30	1.7200	1.760000	1.656100	1.7350	+1.462%	52,023	+231.412%
2025-05-29	1.9000	1.900000	1.693744	1.7100	-5.837%	57,020	+236.257%
2025-05-28	1.7600	1.874700	1.730000	1.8160	+4.971%	164,702	+216.630%
2025-05-27	1.9700	1.970000	1.720000	1.7300	-10.298%	286,338	+232.370%
2025-05-23	1.5200	1.960000	1.519800	1.9286	+24.426%	550,255	+198.144%
2025-05-22	1.6200	1.750100	1.530000	1.5500	-6.061%	120,737	+270.968%
2025-05-21	1.6764	1.740000	1.640000	1.6500	-1.786%	108,635	+248.485%
2025-05-20	1.7310	1.762400	1.650000	1.6800	-5.085%	143,892	+242.262%
2025-05-19	1.8600	1.860000	1.588300	1.7700	+4.118%	305,498	+224.859%
2025-05-16	1.7801	1.837000	1.590000	1.7000	-2.857%	266,525	+238.235%
2025-05-15	1.8096	1.809700	1.720000	1.7500	-3.846%	32,354	+228.571%
2025-05-14	1.9450	1.970000	1.820000	1.8200	-4.941%	79,412	+215.934%
2025-05-13	1.8200	1.979900	1.790000	1.9146	+5.198%	195,186	+200.324%
2025-05-12	1.7500	1.875000	1.750000	1.8200	+4.736%	58,223	+215.934%
2025-05-09	1.8300	1.830000	1.732300	1.7377	-5.147%	17,697	+230.897%
2025-05-08	1.7200	1.890000	1.640000	1.8320	+4.686%	112,869	+213.865%
2025-05-07	1.7500	1.790000	1.737000	1.7500	-2.778%	18,805	+228.571%
2025-05-06	1.7700	1.848200	1.770000	1.8000	-1.316%	40,232	+219.444%
2025-05-05	1.8500	1.920000	1.758800	1.8240	-1.405%	51,336	+215.241%
2025-05-02	1.6600	1.919900	1.641000	1.8500	+11.446%	190,014	+210.811%
2025-05-01	1.6400	1.660000	1.583600	1.6600	+4.075%	25,234	+246.386%
2025-04-30	1.6300	1.638100	1.540000	1.5950	-3.333%	35,312	+260.502%
2025-04-29	1.6400	1.700000	1.640000	1.6500	-1.198%	17,341	+248.485%
2025-04-28	1.7080	1.740000	1.640200	1.6700	-4.194%	14,794	+244.311%
2025-04-25	1.7500	1.849000	1.734700	1.7431	-0.960%	19,965	+229.872%
2025-04-24	1.7000	1.840000	1.640000	1.7600	+0.571%	52,658	+226.705%
2025-04-23	1.7336	1.896800	1.630000	1.7500	+2.941%	93,677	+228.571%
2025-04-22	1.5300	1.700000	1.480000	1.7000	+14.094%	119,624	+238.235%
2025-04-21	1.5300	1.530000	1.450100	1.4900	-3.871%	46,953	+285.906%
2025-04-17	1.5300	1.570000	1.420000	1.5500	+1.307%	69,323	+270.968%
2025-04-16	1.4300	1.539900	1.380000	1.5300	+5.517%	80,276	+275.817%
2025-04-15	1.5200	1.520000	1.400000	1.4500	+2.837%	89,484	+296.552%
2025-04-14	1.5900	1.690000	1.370000	1.4100	-12.422%	191,903	+307.801%
2025-04-11	1.7110	1.711000	1.561800	1.6100	+1.854%	28,284	+257.143%
2025-04-10	1.8100	1.840000	1.550000	1.5807	-9.674%	50,630	+263.763%
2025-04-09	1.4100	1.750000	1.400000	1.7500	+23.239%	102,328	+228.571%
2025-04-08	1.5900	1.670000	1.420000	1.4200	-7.792%	75,052	+304.930%
2025-04-07	1.3500	1.590000	1.310000	1.5400	+2.804%	101,111	+273.377%
2025-04-04	1.5800	1.600000	1.480000	1.4980	-7.531%	107,133	+283.845%
2025-04-03	1.6000	1.695000	1.550100	1.6200	-6.897%	64,272	+254.938%
2025-04-02	1.5400	1.800000	1.502400	1.7400	+10.127%	128,156	+230.460%
2025-04-01	1.6700	1.717500	1.580000	1.5800	-4.242%	42,285	+263.924%
2025-03-31	1.6600	1.753100	1.560000	1.6500	-9.341%	152,510	+248.485%
2025-03-28	2.0980	2.100000	1.800000	1.8200	-13.744%	194,430	+215.934%
2025-03-27	2.1500	2.280000	2.075000	2.1100	-3.653%	115,974	+172.512%
2025-03-26	2.3303	2.330300	2.160000	2.1900	-4.367%	50,266	+162.557%
2025-03-25	2.3700	2.400000	2.250100	2.2900	-6.911%	30,292	+151.092%
2025-03-24	2.2500	2.470000	2.180000	2.4600	+9.821%	84,501	+133.740%
2025-03-21	2.2550	2.300000	2.170000	2.2400	-2.183%	65,681	+156.696%
2025-03-20	2.2800	2.500000	2.180000	2.2900	+0.881%	93,151	+151.092%
2025-03-19	2.1106	2.300000	2.110600	2.2700	+4.128%	37,456	+153.304%
2025-03-18	2.2400	2.240000	2.130000	2.1800	-1.357%	21,088	+163.761%
2025-03-17	2.2000	2.410000	2.200000	2.2100	-3.070%	127,363	+160.181%
2025-03-14	2.0700	2.420000	2.070000	2.2800	+9.091%	194,600	+152.193%
2025-03-13	2.2800	2.300000	2.070000	2.0900	-7.930%	92,595	+175.120%
2025-03-12	2.4200	2.420000	2.180000	2.2700	-3.814%	82,931	+153.304%
2025-03-11	2.1100	2.440000	2.110000	2.3600	+10.280%	142,201	+143.644%
2025-03-10	2.2100	2.229900	2.040000	2.1400	-4.889%	229,924	+168.692%
2025-03-07	2.2700	2.389800	2.070000	2.2500	-0.442%	167,108	+155.556%
2025-03-06	2.3600	2.370000	2.240000	2.2600	-4.641%	48,132	+154.425%
2025-03-05	2.3000	2.410000	2.255000	2.3700	+5.333%	107,393	+142.616%
2025-03-04	1.9400	2.380000	1.910000	2.2500	+13.065%	130,133	+155.556%
2025-03-03	2.0900	2.150000	1.890000	1.9900	-4.327%	148,221	+188.945%
2025-02-28	2.1200	2.150000	2.050000	2.0800	-4.147%	65,382	+176.442%
2025-02-27	2.3700	2.379900	2.110000	2.1700	-5.240%	90,981	+164.977%
2025-02-26	2.0300	2.330000	2.030000	2.2900	+13.366%	129,626	+151.092%
2025-02-25	2.1200	2.200000	1.950000	2.0200	-5.607%	171,581	+184.653%
2025-02-24	2.3500	2.418000	2.070500	2.1400	-13.008%	306,354	+168.692%
2025-02-21	2.6600	2.799900	2.430000	2.4600	-6.994%	135,252	+133.740%
2025-02-20	2.6300	2.680000	2.420000	2.6450	-1.673%	143,815	+117.391%

.dark-mode .GPQbNL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GPQbNL{ color: #333333; background-color: white; border: 2px solid #333333; }MOBMobilicom Limitedstock NASDAQ ADR

MOB
Mobilicom Limited
stock NASDAQ ADR