5 DAY PERFORMANCE
-7.47%
1 MONTH PERFORMANCE
+24.63%
3 MONTH PERFORMANCE
-1.69%
6 MONTH PERFORMANCE
+9.60%
YEAR-TO-DATE PERFORMANCE
-4.59%
1 YEAR PERFORMANCE
+23.04%
Mobilicom Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/07/2026 | $5.18 | $4.81 (-7.14%) | $5.27 | $4.81 | 82.55 K | $42.57 M |
| 07/06/2026 | $5.00 | $5.17 (3.4%) | $5.30 | $5.00 | 43.50 K | $45.76 M |
| 07/02/2026 | $5.17 | $4.99 (-3.48%) | $5.36 | $4.82 | 144.14 K | $44.17 M |
| 07/01/2026 | $5.11 | $5.16 (0.98%) | $5.40 | $5.00 | 72.21 K | $45.67 M |
| 06/30/2026 | $5.02 | $5.13 (2.19%) | $5.41 | $5.02 | 75.81 K | $45.41 M |
| 06/29/2026 | $4.91 | $5.00 (1.83%) | $5.12 | $4.90 | 94.13 K | $44.25 M |
| 06/26/2026 | $5.01 | $4.89 (-2.4%) | $5.34 | $4.88 | 120.40 K | $43.28 M |
| 06/25/2026 | $5.44 | $5.10 (-6.25%) | $5.77 | $5.06 | 128.23 K | $45.14 M |
| 06/24/2026 | $5.57 | $5.33 (-4.31%) | $5.66 | $5.14 | 93.24 K | $47.18 M |
| 06/23/2026 | $5.50 | $5.54 (0.73%) | $5.75 | $5.47 | 90.99 K | $49.03 M |
| 06/22/2026 | $5.71 | $5.66 (-0.88%) | $5.94 | $5.61 | 196.00 K | $50.10 M |
| 06/18/2026 | $5.74 | $5.69 (-0.87%) | $5.75 | $5.50 | 79.41 K | $50.36 M |
| 06/17/2026 | $5.65 | $5.55 (-1.77%) | $5.96 | $5.54 | 78.54 K | $49.12 M |
| 06/16/2026 | $5.91 | $5.70 (-3.55%) | $6.06 | $5.59 | 102.12 K | $50.45 M |
| 06/15/2026 | $6.46 | $5.95 (-7.89%) | $6.53 | $5.95 | 82.70 K | $52.66 M |
| 06/12/2026 | $5.95 | $6.24 (4.87%) | $6.29 | $5.79 | 95.00 K | $55.23 M |
| 06/11/2026 | $5.68 | $5.84 (2.82%) | $5.95 | $5.59 | 65.47 K | $51.69 M |
| 06/10/2026 | $5.79 | $5.62 (-2.94%) | $6.14 | $5.59 | 89.81 K | $49.74 M |
| 06/09/2026 | $6.18 | $5.84 (-5.5%) | $6.32 | $5.54 | 111.32 K | $51.69 M |
| 06/08/2026 | $6.20 | $6.13 (-1.13%) | $6.40 | $5.91 | 90.31 K | $54.26 M |
| 06/05/2026 | $6.86 | $5.89 (-14.14%) | $7.20 | $5.78 | 229.65 K | $52.13 M |
| 06/04/2026 | $6.44 | $6.99 (8.54%) | $7.25 | $6.28 | 169.22 K | $61.87 M |
| 06/03/2026 | $7.22 | $6.72 (-6.93%) | $7.28 | $6.60 | 137.14 K | $59.48 M |
| 06/02/2026 | $7.50 | $7.36 (-1.87%) | $7.74 | $7.06 | 160.42 K | $65.14 M |
| 06/01/2026 | $7.12 | $7.42 (4.21%) | $7.55 | $6.95 | 125.45 K | $65.67 M |
| 05/29/2026 | $7.65 | $7.19 (-6.01%) | $7.65 | $6.72 | 418.37 K | $63.64 M |
| 05/28/2026 | $6.70 | $7.79 (16.27%) | $8.04 | $6.70 | 1.07 M | $68.95 M |
| 05/27/2026 | $6.29 | $6.41 (1.91%) | $6.50 | $5.90 | 416.09 K | $56.73 M |
| 05/26/2026 | $6.21 | $6.29 (1.29%) | $6.43 | $6.00 | 282.99 K | $55.67 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.
