5 DAY PERFORMANCE
+38.24%
1 MONTH PERFORMANCE
+17.81%
3 MONTH PERFORMANCE
+17.10%
6 MONTH PERFORMANCE
+19.26%
YEAR-TO-DATE PERFORMANCE
-4.59%
1 YEAR PERFORMANCE
-37.28%
Mobilicom Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $4.08 | $3.96 (-2.82%) | $4.10 | $3.96 | 25.01 K | $50.17 M |
| 10/07/2026 | $4.23 | $4.11 (-2.84%) | $4.25 | $4.09 | 73.58 K | $52.07 M |
| 10/06/2026 | $4.01 | $4.30 (7.23%) | $4.37 | $4.01 | 226.63 K | $54.48 M |
| 10/05/2026 | $4.20 | $4.02 (-4.29%) | $4.20 | $3.99 | 169.73 K | $50.93 M |
| 10/02/2026 | $4.31 | $4.21 (-2.32%) | $4.45 | $4.20 | 141.88 K | $53.34 M |
| 10/01/2026 | $4.55 | $4.32 (-5.05%) | $4.55 | $4.24 | 175.40 K | $54.73 M |
| 09/30/2026 | $4.51 | $4.50 (-0.22%) | $4.68 | $4.50 | 63.62 K | $57.01 M |
| 09/29/2026 | $4.72 | $4.59 (-2.75%) | $4.72 | $4.51 | 61.20 K | $58.15 M |
| 09/28/2026 | $4.73 | $4.63 (-2.11%) | $4.86 | $4.60 | 74.95 K | $58.66 M |
| 09/25/2026 | $4.95 | $4.80 (-3.03%) | $4.98 | $4.75 | 96.20 K | $60.81 M |
| 09/24/2026 | $4.99 | $4.98 (-0.2%) | $5.09 | $4.89 | 55.87 K | $63.09 M |
| 09/23/2026 | $5.35 | $5.05 (-5.61%) | $5.39 | $4.91 | 94.90 K | $63.98 M |
| 09/22/2026 | $5.31 | $5.43 (2.26%) | $5.49 | $5.16 | 166.65 K | $68.79 M |
| 09/21/2026 | $5.08 | $5.30 (4.33%) | $5.30 | $4.96 | 134.51 K | $67.14 M |
| 09/18/2026 | $4.90 | $5.04 (2.86%) | $5.05 | $4.71 | 142.20 K | $63.85 M |
| 09/17/2026 | $4.84 | $4.95 (2.27%) | $5.17 | $4.84 | 175.85 K | $62.71 M |
| 09/16/2026 | $4.49 | $4.76 (6.01%) | $4.80 | $4.33 | 396.61 K | $60.30 M |
| 09/15/2026 | $4.57 | $4.49 (-1.75%) | $4.65 | $4.41 | 75.43 K | $56.88 M |
| 09/14/2026 | $4.72 | $4.60 (-2.54%) | $4.80 | $4.58 | 169.83 K | $58.28 M |
| 09/11/2026 | $5.01 | $4.79 (-4.39%) | $5.17 | $4.75 | 134.22 K | $60.68 M |
| 09/10/2026 | $4.87 | $4.92 (1.03%) | $5.09 | $4.87 | 27.40 K | $62.33 M |
| 09/09/2026 | $4.90 | $4.97 (1.43%) | $4.98 | $4.83 | 75.80 K | $62.96 M |
| 09/08/2026 | $5.03 | $4.94 (-1.79%) | $5.11 | $4.88 | 94.40 K | $62.58 M |
| 09/04/2026 | $4.94 | $5.06 (2.43%) | $5.25 | $4.90 | 60.35 K | $64.10 M |
| 09/03/2026 | $5.47 | $4.97 (-9.14%) | $5.56 | $4.89 | 423.74 K | $62.96 M |
| 09/02/2026 | $5.28 | $5.39 (2.08%) | $5.54 | $5.24 | 65.04 K | $68.28 M |
| 09/01/2026 | $5.41 | $5.32 (-1.66%) | $5.60 | $5.17 | 97.32 K | $67.40 M |
| 08/31/2026 | $5.60 | $5.54 (-1.07%) | $5.95 | $5.45 | 144.80 K | $70.18 M |
| 08/28/2026 | $5.81 | $5.54 (-4.65%) | $5.81 | $5.48 | 164.42 K | $70.18 M |
| 08/27/2026 | $5.70 | $5.73 (0.53%) | $5.85 | $5.64 | 60.21 K | $72.59 M |
| 08/26/2026 | $5.61 | $5.66 (0.89%) | $5.85 | $5.60 | 89.81 K | $71.70 M |
| 08/25/2026 | $5.97 | $5.76 (-3.52%) | $6.10 | $5.60 | 80.91 K | $72.97 M |
| 08/24/2026 | $6.00 | $5.89 (-1.83%) | $6.14 | $5.65 | 87.40 K | $74.62 M |
| 08/21/2026 | $6.13 | $5.87 (-4.24%) | $6.17 | $5.77 | 173.12 K | $74.37 M |
| 08/20/2026 | $6.50 | $5.95 (-8.46%) | $6.58 | $5.87 | 285.30 K | $75.38 M |
| 08/19/2026 | $5.78 | $6.29 (8.82%) | $6.47 | $5.53 | 420.30 K | $79.69 M |
| 08/18/2026 | $5.96 | $5.71 (-4.19%) | $5.97 | $5.59 | 112.14 K | $72.34 M |
| 08/17/2026 | $6.03 | $6.01 (-0.33%) | $6.80 | $5.69 | 449.60 K | $76.14 M |
| 08/14/2026 | $6.05 | $6.10 (0.83%) | $6.10 | $5.60 | 108.16 K | $53.99 M |
| 08/13/2026 | $5.95 | $5.75 (-3.36%) | $6.06 | $5.71 | 94.30 K | $50.89 M |
| 08/12/2026 | $6.02 | $5.95 (-1.16%) | $6.10 | $5.82 | 48.00 K | $52.66 M |
| 08/11/2026 | $5.78 | $5.84 (1.04%) | $5.94 | $5.70 | 52.00 K | $51.69 M |
| 08/10/2026 | $6.00 | $5.75 (-4.17%) | $6.09 | $5.61 | 103.23 K | $50.89 M |
| 08/07/2026 | $5.84 | $5.91 (1.2%) | $5.99 | $5.67 | 100.36 K | $52.31 M |
| 08/06/2026 | $5.47 | $5.78 (5.67%) | $5.79 | $5.30 | 64.88 K | $51.16 M |
| 08/05/2026 | $5.73 | $5.62 (-1.92%) | $5.84 | $5.43 | 167.16 K | $49.74 M |
| 08/04/2026 | $5.25 | $5.62 (7.05%) | $5.74 | $5.25 | 218.41 K | $49.74 M |
| 08/03/2026 | $4.84 | $5.15 (6.4%) | $5.18 | $4.84 | 42.52 K | $45.58 M |
| 07/31/2026 | $4.71 | $4.81 (2.12%) | $4.87 | $4.62 | 58.90 K | $42.57 M |
| 07/30/2026 | $4.34 | $4.70 (8.29%) | $4.80 | $4.34 | 44.79 K | $41.60 M |
| 07/29/2026 | $4.57 | $4.34 (-5.03%) | $4.74 | $4.33 | 124.20 K | $38.41 M |
| 07/28/2026 | $4.89 | $4.71 (-3.68%) | $4.91 | $4.61 | 83.04 K | $41.69 M |
| 07/27/2026 | $4.76 | $4.89 (2.73%) | $4.99 | $4.70 | 51.74 K | $43.28 M |
| 07/24/2026 | $4.98 | $4.67 (-6.22%) | $5.05 | $4.67 | 81.20 K | $41.33 M |
| 07/23/2026 | $5.10 | $4.94 (-3.14%) | $5.39 | $4.91 | 61.65 K | $43.72 M |
| 07/22/2026 | $5.29 | $5.12 (-3.21%) | $5.42 | $5.12 | 57.70 K | $45.32 M |
| 07/21/2026 | $5.30 | $5.29 (-0.19%) | $5.49 | $5.24 | 70.10 K | $46.82 M |
| 07/20/2026 | $5.15 | $5.23 (1.55%) | $5.52 | $5.15 | 70.01 K | $46.29 M |
| 07/17/2026 | $5.03 | $5.14 (2.19%) | $5.35 | $5.01 | 36.70 K | $45.49 M |
| 07/16/2026 | $4.79 | $5.19 (8.35%) | $5.50 | $4.71 | 201.57 K | $45.94 M |
| 07/15/2026 | $4.93 | $4.85 (-1.62%) | $5.07 | $4.80 | 95.50 K | $42.93 M |
| 07/14/2026 | $5.14 | $4.96 (-3.5%) | $5.23 | $4.92 | 80.24 K | $43.90 M |
| 07/13/2026 | $5.12 | $5.07 (-0.98%) | $5.26 | $4.88 | 97.40 K | $44.87 M |
| 07/10/2026 | $5.37 | $5.15 (-4.1%) | $5.44 | $5.15 | 40.94 K | $45.58 M |
| 07/09/2026 | $5.01 | $5.31 (5.99%) | $5.62 | $4.95 | 130.24 K | $47.00 M |
| 07/08/2026 | $4.80 | $4.97 (3.54%) | $5.00 | $4.78 | 84.51 K | $43.99 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
