5 DAY PERFORMANCE
-8.06%
1 MONTH PERFORMANCE
+25.70%
3 MONTH PERFORMANCE
+8.79%
6 MONTH PERFORMANCE
-3.32%
YEAR-TO-DATE PERFORMANCE
-4.59%
1 YEAR PERFORMANCE
+204.71%
Mobilicom Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $5.90 | $5.88 (-0.34%) | $5.92 | $5.60 | 185.79 K | $50.10 M |
| 05/12/2026 | $6.60 | $5.89 (-10.76%) | $6.73 | $5.60 | 321.60 K | $52.13 M |
| 05/11/2026 | $6.33 | $6.57 (3.79%) | $6.88 | $6.33 | 102.05 K | $58.15 M |
| 05/08/2026 | $6.35 | $6.33 (-0.31%) | $6.54 | $6.20 | 69.53 K | $56.03 M |
| 05/07/2026 | $6.31 | $6.25 (-0.95%) | $6.51 | $6.02 | 220.78 K | $55.32 M |
| 05/06/2026 | $6.80 | $6.41 (-5.74%) | $6.80 | $6.23 | 124.40 K | $56.73 M |
| 05/05/2026 | $6.80 | $6.69 (-1.62%) | $7.00 | $6.36 | 221.31 K | $59.21 M |
| 05/04/2026 | $6.62 | $6.78 (2.42%) | $6.89 | $6.45 | 274.73 K | $60.01 M |
| 05/01/2026 | $6.24 | $6.69 (7.21%) | $6.75 | $6.16 | 144.64 K | $59.21 M |
| 04/30/2026 | $5.99 | $6.29 (5.01%) | $6.34 | $5.88 | 131.90 K | $55.67 M |
| 04/29/2026 | $6.67 | $5.98 (-10.34%) | $6.67 | $5.90 | 243.80 K | $52.93 M |
| 04/28/2026 | $6.25 | $6.67 (6.72%) | $6.78 | $6.00 | 342.33 K | $59.04 M |
| 04/27/2026 | $5.92 | $6.42 (8.45%) | $6.83 | $5.76 | 436.01 K | $56.82 M |
| 04/24/2026 | $6.07 | $5.87 (-3.29%) | $6.07 | $5.85 | 155.32 K | $51.96 M |
| 04/23/2026 | $6.45 | $6.04 (-6.36%) | $6.45 | $5.82 | 315.22 K | $53.46 M |
| 04/22/2026 | $6.30 | $6.60 (4.76%) | $6.85 | $6.25 | 594.41 K | $58.42 M |
| 04/21/2026 | $5.48 | $6.08 (10.95%) | $6.20 | $5.33 | 1.06 M | $53.81 M |
| 04/20/2026 | $4.90 | $5.11 (4.29%) | $5.17 | $4.78 | 345.01 K | $45.23 M |
| 04/17/2026 | $5.03 | $4.92 (-2.19%) | $5.09 | $4.77 | 329.92 K | $43.55 M |
| 04/16/2026 | $5.08 | $4.93 (-2.95%) | $5.16 | $4.89 | 401.81 K | $43.64 M |
| 04/15/2026 | $4.60 | $5.03 (9.35%) | $5.19 | $4.60 | 270.24 K | $44.52 M |
| 04/14/2026 | $5.06 | $4.84 (-4.35%) | $5.45 | $4.70 | 454.00 K | $42.84 M |
| 04/13/2026 | $4.60 | $4.63 (0.65%) | $4.77 | $4.48 | 144.90 K | $40.98 M |
| 04/10/2026 | $4.75 | $4.66 (-1.89%) | $4.86 | $4.63 | 150.90 K | $41.25 M |
| 04/09/2026 | $4.90 | $4.75 (-3.06%) | $4.92 | $4.55 | 175.10 K | $42.04 M |
| 04/08/2026 | $5.70 | $4.88 (-14.39%) | $5.80 | $4.73 | 282.86 K | $43.19 M |
| 04/07/2026 | $5.63 | $5.36 (-4.8%) | $5.75 | $5.28 | 93.52 K | $47.44 M |
| 04/06/2026 | $5.63 | $5.69 (1.07%) | $5.88 | $5.59 | 171.80 K | $50.36 M |
| 04/02/2026 | $5.11 | $5.70 (11.55%) | $5.74 | $4.98 | 161.67 K | $50.45 M |
| 04/01/2026 | $5.22 | $5.34 (2.3%) | $5.59 | $5.11 | 161.50 K | $47.26 M |
| 03/31/2026 | $4.86 | $5.14 (5.76%) | $5.16 | $4.80 | 213.00 K | $45.49 M |
| 03/30/2026 | $4.90 | $4.83 (-1.43%) | $5.15 | $4.73 | 157.52 K | $42.75 M |
| 03/27/2026 | $5.22 | $4.93 (-5.56%) | $5.36 | $4.89 | 269.33 K | $37.10 M |
| 03/26/2026 | $5.37 | $5.22 (-2.79%) | $5.62 | $5.18 | 231.42 K | $39.29 M |
| 03/25/2026 | $5.62 | $5.51 (-1.96%) | $5.79 | $5.17 | 436.62 K | $41.47 M |
| 03/24/2026 | $5.60 | $5.55 (-0.89%) | $6.11 | $5.14 | 427.92 K | $41.77 M |
| 03/23/2026 | $5.53 | $5.73 (3.62%) | $5.95 | $5.35 | 235.80 K | $43.13 M |
| 03/20/2026 | $6.28 | $5.53 (-11.94%) | $6.41 | $5.36 | 564.30 K | $41.62 M |
| 03/19/2026 | $6.16 | $6.49 (5.36%) | $6.76 | $5.90 | 454.65 K | $48.85 M |
| 03/18/2026 | $6.18 | $6.41 (3.72%) | $6.90 | $6.15 | 446.41 K | $48.24 M |
| 03/17/2026 | $5.50 | $6.04 (9.82%) | $6.40 | $5.50 | 578.81 K | $45.46 M |
| 03/16/2026 | $5.69 | $5.50 (-3.34%) | $5.90 | $5.47 | 91.91 K | $41.39 M |
| 03/13/2026 | $5.84 | $5.58 (-4.45%) | $6.31 | $5.55 | 174.12 K | $42.00 M |
| 03/12/2026 | $5.88 | $5.83 (-0.85%) | $5.88 | $5.20 | 410.82 K | $43.88 M |
| 03/11/2026 | $5.93 | $5.80 (-2.19%) | $6.12 | $5.59 | 171.31 K | $43.65 M |
| 03/10/2026 | $5.90 | $5.98 (1.36%) | $6.23 | $5.83 | 66.13 K | $45.01 M |
| 03/09/2026 | $5.51 | $5.82 (5.63%) | $6.16 | $5.51 | 156.51 K | $43.80 M |
| 03/06/2026 | $5.96 | $5.70 (-4.36%) | $6.20 | $5.59 | 218.41 K | $42.90 M |
| 03/05/2026 | $6.33 | $5.91 (-6.64%) | $6.33 | $5.83 | 70.62 K | $44.48 M |
| 03/04/2026 | $5.96 | $6.28 (5.37%) | $6.41 | $5.79 | 229.30 K | $47.26 M |
| 03/03/2026 | $5.65 | $5.79 (2.48%) | $6.12 | $5.51 | 130.93 K | $43.58 M |
| 03/02/2026 | $5.57 | $5.91 (6.1%) | $6.04 | $5.57 | 247.77 K | $44.48 M |
| 02/27/2026 | $5.81 | $5.46 (-6.02%) | $5.91 | $5.38 | 169.35 K | $41.09 M |
| 02/26/2026 | $5.64 | $5.94 (5.32%) | $6.16 | $5.51 | 222.65 K | $44.71 M |
| 02/25/2026 | $5.38 | $5.61 (4.28%) | $5.75 | $5.38 | 371.35 K | $42.22 M |
| 02/24/2026 | $5.06 | $5.31 (4.94%) | $5.35 | $4.91 | 156.95 K | $39.96 M |
| 02/23/2026 | $4.96 | $5.01 (1.01%) | $5.12 | $4.80 | 178.03 K | $37.71 M |
| 02/20/2026 | $5.59 | $4.95 (-11.45%) | $5.62 | $4.94 | 332.75 K | $37.25 M |
| 02/19/2026 | $5.04 | $5.58 (10.71%) | $5.65 | $4.99 | 360.40 K | $42.00 M |
| 02/18/2026 | $5.23 | $4.90 (-6.31%) | $5.63 | $4.85 | 327.43 K | $36.88 M |
| 02/17/2026 | $5.04 | $5.21 (3.37%) | $5.35 | $4.80 | 333.07 K | $39.21 M |
| 02/13/2026 | $5.51 | $5.35 (-2.9%) | $5.69 | $5.33 | 164.20 K | $40.27 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.
