Mobilicom Limited - American Depositary Shares (MOB)
2.9400
+0.0500 (1.73%)
Mobilicom Limited is a technology company specializing in advanced communication solutions, particularly for remote and challenging environments
The company develops innovative broadband communication and remote monitoring systems designed to enhance connectivity and operational efficiency for various sectors, including defense, public safety, and industrial applications. Mobilicom's offerings include hardware, software, and integrated solutions that enable secure and reliable data transmission, facilitating real-time information sharing and communication in critical situations where traditional networks may be unavailable or insufficient.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 2.81 | 2.90 | 2.72 | 2.89 | 89,586 | 2.89 |
| 1/29/2025 | 2.92 | 2.93 | 2.67 | 2.83 | 197,343 | 2.83 |
| 1/28/2025 | 3.11 | 3.18 | 2.75 | 2.92 | 1,124,721 | 2.92 |
| 1/27/2025 | 2.73 | 2.82 | 2.54 | 2.67 | 474,229 | 2.67 |
| 1/24/2025 | 2.93 | 2.95 | 2.71 | 2.84 | 364,299 | 2.84 |
| 1/23/2025 | 3.08 | 3.15 | 2.86 | 2.94 | 345,386 | 2.94 |
| 1/22/2025 | 3.00 | 3.32 | 3.00 | 3.15 | 678,476 | 3.15 |
| 1/21/2025 | 3.35 | 3.36 | 2.62 | 2.72 | 709,711 | 2.72 |
| 1/17/2025 | 3.35 | 3.51 | 3.30 | 3.34 | 130,083 | 3.34 |
| 1/16/2025 | 3.54 | 3.60 | 3.18 | 3.30 | 341,420 | 3.30 |
| 1/15/2025 | 3.46 | 3.60 | 3.31 | 3.57 | 214,145 | 3.57 |
| 1/14/2025 | 3.36 | 3.54 | 3.10 | 3.27 | 268,647 | 3.27 |
| 1/13/2025 | 4.03 | 4.05 | 2.83 | 3.05 | 688,934 | 3.05 |
| 1/10/2025 | 4.20 | 4.42 | 3.77 | 4.11 | 342,670 | 4.11 |
| 1/08/2025 | 4.10 | 4.48 | 3.82 | 4.20 | 374,478 | 4.20 |
| 1/07/2025 | 4.91 | 5.00 | 4.03 | 4.14 | 817,744 | 4.14 |
| 1/06/2025 | 4.50 | 4.85 | 4.34 | 4.66 | 922,776 | 4.66 |
| 1/03/2025 | 3.53 | 4.50 | 3.53 | 4.29 | 723,459 | 4.29 |
| 1/02/2025 | 3.74 | 3.81 | 3.39 | 3.47 | 378,306 | 3.47 |
| 12/31/2024 | 3.90 | 0.00 | 3.90 | 3.81 | 0 | 3.81 |
| 12/30/2024 | 4.04 | 4.22 | 3.60 | 3.90 | 389,508 | 3.90 |
| 12/27/2024 | 4.39 | 4.47 | 3.80 | 4.02 | 497,168 | 4.02 |
| 12/26/2024 | 3.80 | 4.45 | 3.80 | 4.31 | 503,024 | 4.31 |
| 12/24/2024 | 3.83 | 4.13 | 3.68 | 3.92 | 516,161 | 3.92 |
| 12/23/2024 | 3.29 | 3.80 | 3.29 | 3.63 | 386,879 | 3.63 |
| 12/20/2024 | 3.15 | 3.64 | 2.88 | 3.23 | 482,688 | 3.23 |
| 12/19/2024 | 3.50 | 3.95 | 3.15 | 3.21 | 537,902 | 3.21 |
| 12/18/2024 | 3.25 | 4.05 | 3.25 | 3.55 | 1,122,200 | 3.55 |
| 12/17/2024 | 3.37 | 3.43 | 3.05 | 3.22 | 445,429 | 3.22 |
| 12/16/2024 | 3.67 | 3.85 | 3.14 | 3.54 | 1,531,125 | 3.54 |
| 12/13/2024 | 2.97 | 3.50 | 2.78 | 3.38 | 998,423 | 3.38 |
| 12/12/2024 | 2.72 | 3.04 | 2.60 | 2.91 | 1,058,471 | 2.91 |
| 12/11/2024 | 2.26 | 2.92 | 2.09 | 2.77 | 946,668 | 2.77 |
| 12/10/2024 | 2.55 | 2.75 | 2.26 | 2.28 | 1,012,985 | 2.28 |
| 12/09/2024 | 2.27 | 2.47 | 2.17 | 2.40 | 373,701 | 2.40 |
| 12/06/2024 | 2.39 | 2.58 | 2.21 | 2.21 | 480,360 | 2.21 |
| 12/05/2024 | 2.71 | 3.01 | 2.28 | 2.36 | 1,153,434 | 2.36 |
| 12/04/2024 | 2.68 | 2.97 | 2.44 | 2.80 | 1,288,177 | 2.80 |
| 12/03/2024 | 2.50 | 2.81 | 1.99 | 2.62 | 2,127,308 | 2.62 |
| 12/02/2024 | 2.46 | 2.85 | 2.02 | 2.41 | 8,253,823 | 2.41 |
| 11/29/2024 | 1.53 | 1.89 | 1.50 | 1.86 | 858,562 | 1.86 |
| 11/27/2024 | 1.38 | 1.49 | 1.38 | 1.49 | 126,484 | 1.49 |
| 11/26/2024 | 1.49 | 1.49 | 1.38 | 1.38 | 51,567 | 1.38 |
| 11/25/2024 | 1.36 | 1.50 | 1.35 | 1.46 | 200,107 | 1.46 |
| 11/22/2024 | 1.31 | 1.39 | 1.31 | 1.35 | 22,918 | 1.35 |
| 11/21/2024 | 1.32 | 1.35 | 1.28 | 1.31 | 146,912 | 1.31 |
| 11/20/2024 | 1.31 | 1.32 | 1.30 | 1.30 | 87,908 | 1.30 |
| 11/19/2024 | 1.30 | 1.32 | 1.30 | 1.31 | 46,674 | 1.31 |
| 11/18/2024 | 1.31 | 1.32 | 1.30 | 1.31 | 18,576 | 1.31 |
| 11/15/2024 | 1.33 | 1.33 | 1.30 | 1.32 | 95,366 | 1.32 |
| 11/14/2024 | 1.31 | 1.33 | 1.30 | 1.31 | 61,265 | 1.31 |
| 11/13/2024 | 1.40 | 1.41 | 1.30 | 1.31 | 49,824 | 1.31 |
| 11/12/2024 | 1.33 | 1.33 | 1.30 | 1.33 | 54,128 | 1.33 |
| 11/11/2024 | 1.41 | 1.41 | 1.30 | 1.32 | 157,456 | 1.32 |
| 11/08/2024 | 1.34 | 1.35 | 1.31 | 1.32 | 30,742 | 1.32 |
| 11/07/2024 | 1.40 | 1.40 | 1.32 | 1.32 | 55,196 | 1.32 |
| 11/06/2024 | 1.45 | 1.45 | 1.37 | 1.40 | 23,538 | 1.40 |
| 11/05/2024 | 1.39 | 1.44 | 1.34 | 1.36 | 32,308 | 1.36 |
| 11/04/2024 | 1.31 | 1.44 | 1.30 | 1.42 | 53,503 | 1.42 |
| 11/01/2024 | 1.39 | 1.39 | 1.30 | 1.33 | 55,677 | 1.33 |
| 10/31/2024 | 1.39 | 1.41 | 1.35 | 1.37 | 17,277 | 1.37 |