NASDAQ:MOB | Historical Stock Price | Mobilicom Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2022-08-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.68$1.19$2.06$3.57$6.18$10.712022-08-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.94$1.9463,100——
2023-12-28$1.91$1.9149,200——
2023-12-27$1.96$1.9642,900——
2023-12-26$1.88$1.8835,000——
2023-12-22$1.84$1.8451,200——
2023-12-21$1.82$1.8235,100——
2023-12-20$1.77$1.7734,100——
2023-12-19$1.82$1.8233,000——
2023-12-18$1.78$1.7838,800——
2023-12-15$1.83$1.8352,100——
2023-12-14$1.84$1.84164,900——
2023-12-13$1.69$1.6957,900——
2023-12-12$1.74$1.74667,200——
2023-12-11$1.63$1.6347,800——
2023-12-08$1.65$1.65111,700——
2023-12-07$1.60$1.60114,300——
2023-12-06$1.53$1.5334,900——
2023-12-05$1.50$1.5011,600——
2023-12-04$1.53$1.5357,900——
2023-12-01$1.51$1.5161,200——
2023-11-30$1.39$1.3951,100——
2023-11-29$1.40$1.4025,300——
2023-11-28$1.36$1.3638,100——
2023-11-27$1.36$1.3674,900——
2023-11-24$1.32$1.328,800——
2023-11-22$1.30$1.3025,100——
2023-11-21$1.33$1.3317,300——
2023-11-20$1.42$1.4222,200——
2023-11-17$1.41$1.4122,600——
2023-11-16$1.34$1.3416,500——
2023-11-15$1.35$1.3514,600——
2023-11-14$1.26$1.2642,400——
2023-11-13$1.31$1.3127,500——
2023-11-10$1.25$1.25199,200——
2023-11-09$1.26$1.2652,600——
2023-11-08$1.40$1.40106,500——
2023-11-07$1.43$1.4324,800——
2023-11-06$1.45$1.4530,900——
2023-11-03$1.43$1.4356,000——
2023-11-02$1.42$1.4217,300——
2023-11-01$1.35$1.3529,600——
2023-10-31$1.43$1.4339,100——
2023-10-30$1.46$1.4672,400——
2023-10-27$1.41$1.4179,600——
2023-10-26$1.54$1.5441,600——
2023-10-25$1.56$1.56124,700——
2023-10-24$1.53$1.53183,500——
2023-10-23$1.68$1.6855,000——
2023-10-20$1.73$1.73157,200——
2023-10-19$1.83$1.83244,600——
2023-10-18$1.72$1.72167,800——
2023-10-17$1.70$1.70314,400——
2023-10-16$1.82$1.822,417,300——
2023-10-13$1.94$1.94451,300——
2023-10-12$1.76$1.76565,300——
2023-10-11$1.89$1.891,389,700——
2023-10-10$2.05$2.0520,745,200——
2023-10-09$1.45$1.451,754,400——
2023-10-06$1.30$1.3083,500——
2023-10-05$1.25$1.2530,900——
2023-10-04$1.23$1.2347,300——
2023-10-03$1.30$1.3019,400——
2023-10-02$1.30$1.309,800——
2023-09-29$1.30$1.3055,900——
2023-09-28$1.28$1.2820,400——
2023-09-27$1.28$1.2834,400——
2023-09-26$1.25$1.2550,600——
2023-09-25$1.27$1.2742,800——
2023-09-22$1.28$1.2855,900——
2023-09-21$1.34$1.34136,000——
2023-09-20$1.25$1.25163,200——
2023-09-19$1.31$1.312,561,000——
2023-09-18$1.32$1.3242,600——
2023-09-15$1.35$1.3548,200——
2023-09-14$1.40$1.4049,000——
2023-09-13$1.39$1.3973,900——
2023-09-12$1.49$1.4961,500——
2023-09-11$1.46$1.46612,300——
2023-09-08$1.57$1.57313,300——
2023-09-07$1.37$1.3741,600——
2023-09-06$1.38$1.3877,400——
2023-09-05$1.46$1.4656,800——
2023-09-01$1.61$1.6144,100——
2023-08-31$1.68$1.6818,500——
2023-08-30$1.69$1.6912,500——
2023-08-29$1.65$1.6522,700——
2023-08-28$1.55$1.5540,800——
2023-08-25$1.57$1.5742,300——
2023-08-24$1.62$1.6215,600——
2023-08-23$1.73$1.7377,400——
2023-08-22$1.60$1.6024,400——
2023-08-21$1.62$1.6231,600——
2023-08-18$1.57$1.5739,700——
2023-08-17$1.60$1.6042,500——
2023-08-16$1.59$1.5972,000——
2023-08-15$1.64$1.64139,700——
2023-08-14$1.79$1.79212,500——
2023-08-11$1.81$1.8125,400——
2023-08-10$1.85$1.8571,000——
2023-08-09$1.88$1.8833,900——
2023-08-08$2.00$2.0033,600——
2023-08-07$1.96$1.9649,500——
2023-08-04$2.03$2.0328,300——
2023-08-03$1.98$1.9838,100——
2023-08-02$2.05$2.0533,700——
2023-08-01$2.10$2.1058,700——
2023-07-31$2.18$2.1858,800——
2023-07-28$2.15$2.1554,600——
2023-07-27$2.07$2.07102,100——
2023-07-26$2.05$2.0558,000——
2023-07-25$2.14$2.1489,700——
2023-07-24$2.29$2.2961,800——
2023-07-21$2.35$2.3573,900——
2023-07-20$2.27$2.2774,500——
2023-07-19$2.40$2.40330,100——
2023-07-18$2.23$2.23175,400——
2023-07-17$2.27$2.27237,700——
2023-07-14$2.18$2.18295,400——
2023-07-13$2.17$2.17724,900——
2023-07-12$2.18$2.181,380,200——
2023-07-11$2.46$2.463,590,900——
2023-07-10$2.82$2.8291,548,600——
2023-07-07$1.50$1.5050,800——
2023-07-06$1.52$1.5222,300——
2023-07-05$1.54$1.5423,500——
2023-07-03$1.54$1.5413,200——
2023-06-30$1.53$1.5353,100——
2023-06-29$1.66$1.6683,200——
2023-06-28$1.56$1.5640,000——
2023-06-27$1.54$1.5456,900——
2023-06-26$1.44$1.4424,500——
2023-06-23$1.38$1.3823,100——
2023-06-22$1.46$1.4662,400——
2023-06-21$1.40$1.4013,100——
2023-06-20$1.41$1.4119,900——
2023-06-16$1.46$1.4615,800——
2023-06-15$1.50$1.5087,700——
2023-06-14$1.45$1.4543,400——
2023-06-13$1.46$1.46171,100——
2023-06-12$1.37$1.3752,200——
2023-06-09$1.36$1.3669,800——
2023-06-08$1.44$1.4436,700——
2023-06-07$1.46$1.4622,800——
2023-06-06$1.50$1.5071,600——
2023-06-05$1.37$1.3744,400——
2023-06-02$1.34$1.3429,000——
2023-06-01$1.42$1.42237,600——
2023-05-31$1.56$1.56489,600——
2023-05-30$1.36$1.36273,900——
2023-05-26$1.29$1.2934,600——
2023-05-25$1.21$1.2145,200——
2023-05-24$1.27$1.2728,700——
2023-05-23$1.28$1.2877,700——
2023-05-22$1.30$1.30995,700——
2023-05-19$1.18$1.1826,900——
2023-05-18$1.18$1.1830,100——
2023-05-17$1.22$1.2217,700——
2023-05-16$1.17$1.1782,000——
2023-05-15$1.19$1.1944,800——
2023-05-12$1.23$1.2356,200——
2023-05-11$1.28$1.2848,900——
2023-05-10$1.33$1.3333,200——
2023-05-09$1.33$1.3385,000——
2023-05-08$1.27$1.2730,800——
2023-05-05$1.23$1.2361,700——
2023-05-04$1.16$1.16244,700——
2023-05-03$1.08$1.0885,800——
2023-05-02$1.10$1.1099,100——
2023-05-01$1.12$1.1250,000——
2023-04-28$1.13$1.1324,900——
2023-04-27$1.17$1.17104,400——
2023-04-26$1.11$1.1111,300——
2023-04-25$1.14$1.1423,200——
2023-04-24$1.16$1.1616,200——
2023-04-21$1.15$1.1535,800——
2023-04-20$1.22$1.2211,200——
2023-04-19$1.21$1.2147,200——
2023-04-18$1.34$1.3413,000——
2023-04-17$1.32$1.3223,700——
2023-04-14$1.33$1.3367,500——
2023-04-13$1.29$1.2959,700——
2023-04-12$1.21$1.2129,200——
2023-04-11$1.34$1.3420,500——
2023-04-10$1.29$1.2920,700——
2023-04-06$1.30$1.307,900——
2023-04-05$1.27$1.2724,700——
2023-04-04$1.29$1.2925,400——
2023-04-03$1.37$1.3732,600——
2023-03-31$1.41$1.41152,900——
2023-03-30$1.21$1.2112,700——
2023-03-29$1.23$1.2311,900——
2023-03-28$1.13$1.13113,300——
2023-03-27$1.20$1.2046,900——
2023-03-24$1.28$1.2828,100——
2023-03-23$1.22$1.2213,100——
2023-03-22$1.22$1.2228,000——
2023-03-21$1.24$1.2459,800——
2023-03-20$1.29$1.2947,800——
2023-03-17$1.33$1.3345,000——
2023-03-16$1.41$1.4156,800——
2023-03-15$1.39$1.3943,400——
2023-03-14$1.39$1.39175,200——
2023-03-13$1.45$1.45121,300——
2023-03-10$1.62$1.62127,500——
2023-03-09$1.73$1.7365,700——
2023-03-08$1.79$1.79117,200——
2023-03-07$1.75$1.7570,100——
2023-03-06$1.83$1.83144,300——
2023-03-03$1.83$1.8371,100——
2023-03-02$1.76$1.76363,800——
2023-03-01$1.78$1.785,397,900——
2023-02-28$1.64$1.64105,400——
2023-02-27$1.70$1.70187,700——
2023-02-24$1.99$1.99161,600——
2023-02-23$2.12$2.12536,900——
2023-02-22$1.96$1.961,555,000——
2023-02-21$2.19$2.1930,749,800——
2023-02-17$1.55$1.5522,600——
2023-02-16$1.49$1.4957,700——
2023-02-15$1.56$1.5674,400——
2023-02-14$1.51$1.5150,100——
2023-02-13$1.36$1.3642,100——
2023-02-10$1.35$1.3536,200——
2023-02-09$1.34$1.3498,000——
2023-02-08$1.46$1.4640,400——
2023-02-07$1.42$1.4233,400——
2023-02-06$1.40$1.4033,100——
2023-02-03$1.39$1.3989,300——
2023-02-02$1.50$1.50138,500——
2023-02-01$1.49$1.49161,400——
2023-01-31$1.50$1.50473,300——
2023-01-30$1.21$1.2119,600——
2023-01-27$1.17$1.1736,300——
2023-01-26$1.19$1.1942,700——
2023-01-25$1.23$1.2344,700——
2023-01-24$1.20$1.20108,700——
2023-01-23$1.18$1.1850,500——
2023-01-20$1.17$1.1713,800——
2023-01-19$1.20$1.2020,500——
2023-01-18$1.13$1.1363,000——
2023-01-17$1.14$1.1415,800——
2023-01-13$1.19$1.1949,500——
2023-01-12$1.20$1.2013,200——
2023-01-11$1.18$1.1849,600——
2023-01-10$1.09$1.095,800——
2023-01-09$1.09$1.0926,000——
2023-01-06$1.13$1.1390,700——
2023-01-05$1.00$1.0011,900——
2023-01-04$1.02$1.0244,300——
2023-01-03$1.01$1.0136,000——