5 DAY PERFORMANCE
+80.66%
1 MONTH PERFORMANCE
+200.00%
3 MONTH PERFORMANCE
+163.30%
6 MONTH PERFORMANCE
+1,804.58%
YEAR-TO-DATE PERFORMANCE
+518.75%
1 YEAR PERFORMANCE
+1,314.29%
Mobilicom Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $3.39 | $3.50 (3.24%) | $3.50 | $3.06 | 4.80 K | $59.98 M |
| 12/04/2025 | $3.22 | $3.02 (-6.21%) | $3.22 | $3.02 | 2.50 K | $55.64 M |
| 12/03/2025 | $2.49 | $2.74 (10.04%) | $2.74 | $2.49 | 6.78 K | $54.67 M |
| 12/02/2025 | $2.58 | $2.50 (-3.1%) | $2.68 | $2.50 | 3.27 K | $46.43 M |
| 12/01/2025 | $2.68 | $2.27 (-15.3%) | $2.68 | $2.00 | 18.10 K | $44.18 M |
| 11/28/2025 | $2.58 | $2.58 (0%) | $2.58 | $2.58 | 234 | $53.02 M |
| 11/26/2025 | $1.95 | $2.70 (38.46%) | $2.85 | $1.95 | 10.61 K | $49.72 M |
| 11/25/2025 | $1.56 | $1.81 (16.03%) | $1.90 | $1.53 | 18.45 K | $45.15 M |
| 11/24/2025 | $1.90 | $1.92 (1.05%) | $2.08 | $1.83 | 12.26 K | $42.46 M |
| 11/21/2025 | $1.80 | $2.15 (19.44%) | $2.16 | $1.59 | 19.09 K | $43.43 M |
| 11/20/2025 | $2.50 | $2.31 (-7.6%) | $2.50 | $2.01 | 20.57 K | $43.58 M |
| 11/19/2025 | $2.50 | $2.20 (-12%) | $2.51 | $2.20 | 14.52 K | $46.73 M |
| 11/18/2025 | $2.50 | $2.50 (0%) | $2.50 | $2.50 | 5.00 K | $49.87 M |
| 11/17/2025 | $2.51 | $2.70 (7.57%) | $2.80 | $2.49 | 41.22 K | $52.42 M |
| 11/14/2025 | $2.55 | $2.47 (-3.14%) | $2.55 | $2.47 | 2.14 K | $53.09 M |
| 11/13/2025 | $1.83 | $2.15 (17.49%) | $2.15 | $1.70 | 6.40 K | $45.08 M |
| 11/12/2025 | $2.00 | $2.17 (8.5%) | $2.22 | $1.87 | 9.22 K | $48.60 M |
| 11/11/2025 | $2.20 | $2.20 (0%) | $2.20 | $2.20 | 316 | $49.57 M |
| 11/10/2025 | $1.81 | $2.68 (48.07%) | $2.72 | $1.81 | 1.61 K | $49.35 M |
| 11/07/2025 | $1.61 | $1.65 (2.48%) | $1.65 | $1.55 | 5.51 K | $48.90 M |
| 11/06/2025 | $2.51 | $1.80 (-28.29%) | $2.51 | $1.70 | 9.03 K | $45.38 M |
| 11/05/2025 | $2.50 | $2.59 (3.6%) | $2.74 | $2.50 | 836 | $51.52 M |
| 11/04/2025 | $3.00 | $2.50 (-16.67%) | $3.00 | $2.50 | 20.76 K | $49.12 M |
| 11/03/2025 | $3.21 | $3.17 (-1.25%) | $3.21 | $3.17 | 1.22 K | $54.29 M |
| 10/31/2025 | $3.40 | $3.32 (-2.35%) | $3.62 | $3.32 | 1.81 K | $59.01 M |
| 10/30/2025 | $3.67 | $2.80 (-23.71%) | $3.67 | $2.80 | 11.99 K | $55.34 M |
| 10/29/2025 | $3.80 | $3.50 (-7.89%) | $3.80 | $3.50 | 24.27 K | $59.16 M |
| 10/28/2025 | $3.89 | $3.79 (-2.57%) | $3.98 | $3.36 | 22.79 K | $60.06 M |
| 10/27/2025 | $3.79 | $3.42 (-9.76%) | $3.87 | $3.12 | 5.57 K | $61.63 M |
| 10/24/2025 | $3.93 | $3.48 (-11.45%) | $4.00 | $3.48 | 16.88 K | $62.60 M |
| 10/23/2025 | $3.48 | $3.55 (2.01%) | $3.77 | $3.34 | 4.36 K | $60.06 M |
| 10/22/2025 | $3.40 | $3.33 (-2.06%) | $3.40 | $2.77 | 16.64 K | $55.26 M |
| 10/21/2025 | $3.25 | $3.45 (6.15%) | $3.45 | $3.01 | 52.00 K | $58.11 M |
| 10/20/2025 | $3.45 | $3.60 (4.35%) | $4.68 | $2.65 | 43.93 K | $59.98 M |
| 10/17/2025 | $2.49 | $3.45 (38.55%) | $3.66 | $2.27 | 77.17 K | $60.51 M |
| 10/16/2025 | $4.20 | $2.66 (-36.67%) | $4.20 | $2.49 | 23.08 K | $56.54 M |
| 10/15/2025 | $4.89 | $3.90 (-20.25%) | $5.73 | $3.75 | 14.06 K | $64.47 M |
| 10/14/2025 | $4.45 | $4.07 (-8.54%) | $4.74 | $4.07 | 4.49 K | $70.09 M |
| 10/13/2025 | $4.20 | $4.27 (1.67%) | $4.93 | $4.20 | 7.62 K | $72.11 M |
| 10/10/2025 | $3.92 | $4.00 (2.04%) | $4.11 | $3.65 | 3.29 K | $62.68 M |
| 10/09/2025 | $4.14 | $4.35 (5.07%) | $4.35 | $4.14 | 778 | $65.75 M |
| 10/08/2025 | $4.06 | $4.27 (5.17%) | $4.41 | $3.85 | 1.74 K | $69.49 M |
| 10/07/2025 | $4.75 | $4.05 (-14.74%) | $4.75 | $4.05 | 8.11 K | $67.10 M |
| 10/06/2025 | $5.18 | $4.75 (-8.3%) | $5.66 | $4.60 | 235.39 K | $73.91 M |
| 10/03/2025 | $4.35 | $4.91 (12.87%) | $4.93 | $4.23 | 22.86 K | $75.18 M |
| 10/02/2025 | $3.39 | $4.10 (20.94%) | $4.11 | $3.39 | 6.11 K | $68.29 M |
| 10/01/2025 | $3.90 | $3.45 (-11.54%) | $3.90 | $3.45 | 5.12 K | $62.53 M |
| 09/30/2025 | $4.54 | $4.34 (-4.41%) | $4.54 | $3.87 | 3.05 K | $69.64 M |
| 09/29/2025 | $5.37 | $4.66 (-13.22%) | $5.80 | $4.55 | 37.11 K | $73.69 M |
| 09/26/2025 | $5.00 | $5.00 (0%) | $5.50 | $4.60 | 71.11 K | $76.38 M |
| 09/25/2025 | $4.00 | $4.55 (13.75%) | $4.55 | $3.79 | 15.79 K | $71.74 M |
| 09/24/2025 | $3.81 | $4.11 (7.87%) | $4.11 | $3.78 | 9.74 K | $69.12 M |
| 09/23/2025 | $3.50 | $4.05 (15.71%) | $4.05 | $3.25 | 39.61 K | $66.35 M |
| 09/22/2025 | $2.60 | $3.32 (27.69%) | $3.48 | $2.60 | 22.34 K | $61.03 M |
| 09/19/2025 | $2.80 | $3.30 (17.86%) | $3.30 | $2.25 | 25.58 K | $60.73 M |
| 09/18/2025 | $3.09 | $3.26 (5.5%) | $3.39 | $3.08 | 63.69 K | $60.36 M |
| 09/17/2025 | $2.77 | $3.04 (9.75%) | $3.10 | $2.77 | 6.65 K | $56.31 M |
| 09/16/2025 | $2.51 | $2.98 (18.73%) | $2.98 | $2.49 | 9.48 K | $57.66 M |
| 09/15/2025 | $2.76 | $2.70 (-2.17%) | $2.76 | $2.69 | 19.43 K | $55.41 M |
| 09/12/2025 | $2.37 | $2.75 (16.03%) | $2.90 | $2.10 | 249.29 K | $55.34 M |
| 09/11/2025 | $1.97 | $2.42 (22.84%) | $2.42 | $1.97 | 9.63 K | $49.35 M |
| 09/10/2025 | $1.70 | $1.75 (2.94%) | $1.83 | $1.65 | 1.61 K | $47.18 M |
| 09/09/2025 | $1.70 | $1.79 (5.29%) | $1.79 | $1.65 | 8.79 K | $46.95 M |
| 09/08/2025 | $1.80 | $1.88 (4.44%) | $1.88 | $1.66 | 14.91 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.
