5 DAY PERFORMANCE
+37.53%
1 MONTH PERFORMANCE
+53.75%
3 MONTH PERFORMANCE
+56.39%
6 MONTH PERFORMANCE
+344.25%
YEAR-TO-DATE PERFORMANCE
+163.52%
1 YEAR PERFORMANCE
+354.30%
Mobilicom Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $8.01 | $7.01 (-12.48%) | $8.19 | $6.85 | 215.94 K | $52.72 M |
| 12/05/2025 | $7.90 | $8.01 (1.39%) | $8.26 | $7.71 | 515.30 K | $59.98 M |
| 12/04/2025 | $7.33 | $7.43 (1.36%) | $8.00 | $7.09 | 278.23 K | $55.64 M |
| 12/03/2025 | $6.26 | $7.30 (16.61%) | $7.30 | $6.16 | 371.30 K | $54.67 M |
| 12/02/2025 | $6.11 | $6.20 (1.47%) | $6.60 | $5.95 | 165.73 K | $46.43 M |
| 12/01/2025 | $6.78 | $5.90 (-12.98%) | $6.89 | $5.88 | 324.92 K | $44.18 M |
| 11/28/2025 | $6.65 | $7.08 (6.47%) | $7.22 | $6.52 | 140.72 K | $53.02 M |
| 11/26/2025 | $6.03 | $6.64 (10.12%) | $7.56 | $6.00 | 682.30 K | $49.72 M |
| 11/25/2025 | $5.60 | $6.03 (7.68%) | $6.10 | $5.36 | 249.13 K | $45.15 M |
| 11/24/2025 | $5.90 | $5.67 (-3.9%) | $6.14 | $5.59 | 299.21 K | $42.46 M |
| 11/21/2025 | $5.99 | $5.80 (-3.17%) | $5.99 | $5.35 | 322.90 K | $43.43 M |
| 11/20/2025 | $6.40 | $5.82 (-9.06%) | $6.80 | $5.56 | 515.96 K | $43.58 M |
| 11/19/2025 | $6.63 | $6.24 (-5.88%) | $6.79 | $6.24 | 197.60 K | $46.73 M |
| 11/18/2025 | $6.82 | $6.66 (-2.35%) | $6.98 | $6.39 | 436.55 K | $49.87 M |
| 11/17/2025 | $6.92 | $7.00 (1.16%) | $7.35 | $6.62 | 499.13 K | $52.42 M |
| 11/14/2025 | $5.73 | $7.09 (23.73%) | $7.11 | $5.68 | 256.07 K | $53.09 M |
| 11/13/2025 | $6.34 | $6.02 (-5.05%) | $6.81 | $5.83 | 377.30 K | $45.08 M |
| 11/12/2025 | $6.72 | $6.49 (-3.42%) | $6.99 | $6.30 | 178.15 K | $48.60 M |
| 11/11/2025 | $6.61 | $6.62 (0.15%) | $6.71 | $6.20 | 153.70 K | $49.57 M |
| 11/10/2025 | $6.87 | $6.59 (-4.08%) | $7.00 | $6.58 | 311.33 K | $49.35 M |
| 11/07/2025 | $5.87 | $6.53 (11.24%) | $6.61 | $5.30 | 442.25 K | $48.90 M |
| 11/06/2025 | $6.92 | $6.06 (-12.43%) | $6.92 | $5.92 | 457.90 K | $45.38 M |
| 11/05/2025 | $6.60 | $6.88 (4.24%) | $7.07 | $6.55 | 222.81 K | $51.52 M |
| 11/04/2025 | $7.00 | $6.56 (-6.29%) | $7.93 | $6.54 | 428.10 K | $49.12 M |
| 11/03/2025 | $7.79 | $7.25 (-6.93%) | $7.80 | $7.21 | 178.33 K | $54.29 M |
| 10/31/2025 | $7.30 | $7.88 (7.95%) | $7.97 | $7.18 | 254.21 K | $59.01 M |
| 10/30/2025 | $7.70 | $7.39 (-4.03%) | $8.13 | $6.81 | 405.37 K | $55.34 M |
| 10/29/2025 | $7.49 | $7.90 (5.47%) | $8.45 | $7.30 | 288.30 K | $59.16 M |
| 10/28/2025 | $8.21 | $8.02 (-2.31%) | $8.59 | $7.90 | 163.12 K | $60.06 M |
| 10/27/2025 | $8.58 | $8.23 (-4.08%) | $8.73 | $7.82 | 191.71 K | $61.63 M |
| 10/24/2025 | $8.19 | $8.36 (2.08%) | $9.05 | $8.11 | 363.05 K | $62.60 M |
| 10/23/2025 | $7.39 | $8.02 (8.53%) | $8.35 | $7.35 | 255.04 K | $60.06 M |
| 10/22/2025 | $7.50 | $7.38 (-1.6%) | $7.75 | $7.14 | 382.25 K | $55.26 M |
| 10/21/2025 | $8.08 | $7.76 (-3.96%) | $8.38 | $7.53 | 345.16 K | $58.11 M |
| 10/20/2025 | $8.15 | $8.01 (-1.72%) | $8.76 | $7.36 | 647.44 K | $59.98 M |
| 10/17/2025 | $7.16 | $8.08 (12.85%) | $8.28 | $7.12 | 442.82 K | $60.51 M |
| 10/16/2025 | $8.70 | $7.55 (-13.22%) | $8.85 | $7.10 | 910.80 K | $56.54 M |
| 10/15/2025 | $9.52 | $8.61 (-9.56%) | $10.85 | $8.36 | 978.10 K | $64.47 M |
| 10/14/2025 | $9.41 | $9.36 (-0.53%) | $9.66 | $8.91 | 276.12 K | $70.09 M |
| 10/13/2025 | $8.89 | $9.63 (8.32%) | $10.00 | $8.72 | 549.43 K | $72.11 M |
| 10/10/2025 | $9.12 | $8.37 (-8.22%) | $9.17 | $8.17 | 579.10 K | $62.68 M |
| 10/09/2025 | $9.31 | $8.78 (-5.69%) | $9.48 | $8.62 | 492.50 K | $65.75 M |
| 10/08/2025 | $9.11 | $9.28 (1.87%) | $9.43 | $8.80 | 315.75 K | $69.49 M |
| 10/07/2025 | $10.09 | $8.96 (-11.2%) | $10.13 | $8.75 | 695.70 K | $67.10 M |
| 10/06/2025 | $10.30 | $9.87 (-4.17%) | $11.02 | $9.35 | 818.12 K | $73.91 M |
| 10/03/2025 | $9.30 | $10.04 (7.96%) | $10.08 | $9.19 | 730.60 K | $75.18 M |
| 10/02/2025 | $8.24 | $9.12 (10.68%) | $9.36 | $8.15 | 474.20 K | $68.29 M |
| 10/01/2025 | $9.00 | $8.35 (-7.22%) | $9.34 | $8.27 | 577.40 K | $62.53 M |
| 09/30/2025 | $9.80 | $9.30 (-5.1%) | $10.23 | $8.65 | 701.10 K | $69.64 M |
| 09/29/2025 | $10.89 | $9.84 (-9.64%) | $10.91 | $9.28 | 1.14 M | $73.69 M |
| 09/26/2025 | $9.99 | $10.20 (2.1%) | $10.52 | $9.29 | 1.72 M | $76.38 M |
| 09/25/2025 | $8.96 | $9.58 (6.92%) | $9.62 | $8.51 | 683.44 K | $71.74 M |
| 09/24/2025 | $8.86 | $9.23 (4.18%) | $9.24 | $8.67 | 570.02 K | $69.12 M |
| 09/23/2025 | $8.20 | $8.86 (8.05%) | $9.20 | $8.01 | 725.11 K | $66.35 M |
| 09/22/2025 | $8.00 | $8.15 (1.88%) | $8.40 | $7.60 | 368.74 K | $61.03 M |
| 09/19/2025 | $8.11 | $8.11 (0%) | $8.33 | $7.43 | 516.25 K | $60.73 M |
| 09/18/2025 | $7.68 | $8.06 (4.95%) | $8.34 | $7.68 | 611.92 K | $60.36 M |
| 09/17/2025 | $7.74 | $7.52 (-2.84%) | $8.00 | $7.50 | 328.44 K | $56.31 M |
| 09/16/2025 | $7.15 | $7.70 (7.69%) | $7.84 | $6.87 | 417.01 K | $57.66 M |
| 09/15/2025 | $7.53 | $7.40 (-1.73%) | $7.60 | $6.78 | 602.40 K | $55.41 M |
| 09/12/2025 | $6.75 | $7.39 (9.48%) | $7.80 | $6.61 | 860.41 K | $55.34 M |
| 09/11/2025 | $6.48 | $6.59 (1.7%) | $6.88 | $6.42 | 378.60 K | $49.35 M |
| 09/10/2025 | $6.39 | $6.30 (-1.41%) | $6.55 | $6.15 | 242.50 K | $47.18 M |
| 09/09/2025 | $6.40 | $6.27 (-2.03%) | $6.52 | $5.78 | 584.80 K | $46.95 M |
| 09/08/2025 | $6.19 | $6.42 (3.72%) | $6.75 | $6.03 | 518.43 K | $48.08 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.
