Stock Trading: www.OzSuper.com LogoNews series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.
Currently 2018-07-20 09:03:07 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(MBA) MOBILEACTIVE LIMITED Daily Prices...

     Prev Section TOC    Company Info for MBA    Basic Next Section


Company Details for (MBA) MOBILEACTIVE LIMITED

Listing CodeMBA
Listing NameMOBILEACTIVE LIMITED
GICS SectorSoftware & Services
ISIN NameMOBILEACTIVE LIMITED
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000MBA6


Maximum Price date available .. Thursday 19th July 2018
Latest price with VOLUME for MBA .. Monday 11th July 2011

MBA is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for MBA    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (MBA) MOBILEACTIVE LIMITED
DateOpenHighLowCloseVolume
2011-07-15############0
2011-07-14############0
2011-07-13############0
2011-07-12############0
2011-07-11###############
2011-07-08############349320
2011-07-07###############
2011-07-06###############
2011-07-05############0
2011-07-04###############
2011-07-01###############
2011-06-30###############
2011-06-29############3037958
2011-06-28###############
2011-06-27###############
2011-06-24############1076250
2011-06-23############1667580
2011-06-22###############
2011-06-210.0290.0290.0270.0273533785
2011-06-20######0.0290.029###
2011-06-17###############
2011-06-16###############
2011-06-150.0290.0290.0290.029###
2011-06-14######0.0280.028###
2011-06-100.026###0.026###3038888
2011-06-09###0.025###0.025811589
2011-06-08############0
2011-06-07############0
2011-06-06############0
2011-06-03############0
2011-06-02############0
2011-06-01###############
2011-05-31###############
2011-05-30###############
2011-05-27###############
2011-05-26###############
2011-05-25############0
2011-05-24############0
2011-05-23############0
2011-05-20############0
2011-05-19###############
2011-05-18###############
2011-05-170.0210.0210.0210.0210
2011-05-160.0210.0210.0210.0210
2011-05-130.0210.0210.0210.0210
2011-05-120.0210.0210.0210.0210
2011-05-110.0210.0210.0210.0210
2011-05-100.0230.0230.0210.021###
2011-05-090.0220.0220.0220.0220
2011-05-060.0220.0220.0220.0220
2011-05-050.0220.0220.0220.0220
2011-05-040.0220.0220.0220.0220
2011-05-030.0220.0220.0220.0220
2011-05-020.0220.0220.0220.022###
2011-04-290.0230.0230.0230.02391589
2011-04-280.0220.0250.0220.025###
2011-04-27############0
2011-04-21############0
2011-04-20###############
2011-04-19###############
2011-04-18############0
2011-04-15###############
2011-04-140.0280.0280.0280.0280
2011-04-130.0280.0280.0280.028###
2011-04-120.0280.0280.0280.028###
2011-04-11###############
2011-04-08############136177
2011-04-07############5192323
2011-04-06############1576125
2011-04-050.027###0.027###5303552
2011-04-040.0270.0270.0250.027938579
2011-04-010.0250.0270.0250.026###
2011-03-310.0220.022#########
2011-03-30###0.022###0.022###
2011-03-29###############
2011-03-28############0
2011-03-25###############
2011-03-24############0
2011-03-23############0
2011-03-22############0
2011-03-21###############
2011-03-18############47956
2011-03-17############0
2011-03-16############157942
2011-03-15############0
2011-03-14############0
2011-03-11############0
2011-03-10############0
2011-03-09############0
2011-03-08############0
2011-03-07############0
2011-03-04###############
2011-03-030.0220.0220.0220.0220
2011-03-020.0220.0220.0220.0220
2011-03-010.0220.0220.0220.022###
2011-02-280.0220.0220.0220.0220
2011-02-250.0220.0220.0220.0220
2011-02-240.0220.0220.0220.0220
2011-02-230.0220.0220.0220.0220
2011-02-220.0220.0220.0220.022###
2011-02-210.0230.0230.0230.0230
2011-02-180.0230.0230.0230.0230
2011-02-170.0230.0230.0230.0230
2011-02-160.0230.0230.0230.023###
2011-02-150.0210.0210.0210.0210
2011-02-140.0210.0210.0210.0210
2011-02-110.0210.0210.0210.0210
2011-02-100.0240.0240.0210.021###
2011-02-090.0250.0250.0250.025###
2011-02-080.0250.0250.0250.0250
2011-02-070.0250.0250.0250.0250
2011-02-040.0260.0260.0250.025###
2011-02-030.0260.0260.0260.026###
2011-02-020.0240.0270.0240.027###
2011-02-010.0250.0250.0250.025###
2011-01-310.0260.0260.0260.0260
2011-01-280.0260.0260.0260.026###
2011-01-270.0250.0250.0250.025###
2011-01-250.023###0.0230.025###
2011-01-24############0
2011-01-21############0
2011-01-200.0210.021#########
2011-01-190.0210.0210.0210.0210
2011-01-180.0210.0210.0210.0210
2011-01-170.0210.0210.0210.021###
2011-01-140.0210.0210.0210.0210
2011-01-130.0210.0210.0210.021###
2011-01-120.0230.0230.0230.023###
2011-01-110.0240.0240.0240.024###
2011-01-100.0210.0210.0210.021###
2011-01-070.0220.0220.0220.0220
2011-01-060.0220.0220.0220.022###
2011-01-050.0240.0240.0240.024###
2011-01-040.0220.0220.0220.0220
2010-12-310.0230.0230.0220.022###
2010-12-300.0230.0230.0230.023###
2010-12-290.0240.0240.0240.0240
2010-12-240.0240.0240.0240.0240
2010-12-230.0240.0240.0240.0240
2010-12-220.0240.0240.0240.0240
2010-12-210.0240.0240.0240.024###
2010-12-200.0220.0220.0220.0220
2010-12-170.0220.0220.0220.022###
2010-12-160.0230.0230.0230.023###
2010-12-150.0220.0220.0220.022###
2010-12-140.0220.0220.0220.0220
2010-12-130.0220.0220.0220.0220
2010-12-100.0220.0220.0220.022###
2010-12-090.0250.0250.0230.023###
2010-12-080.0250.0250.0250.0250
2010-12-070.0250.0250.0250.0250
2010-12-060.0250.0250.0250.025###
2010-12-030.0240.0240.0240.0240
2010-12-020.0230.0240.0230.024###
2010-12-010.0230.0260.0230.026###
2010-11-300.0220.0220.0220.022###
2010-11-290.0220.0220.0220.0220
2010-11-260.0220.0220.0220.0220
2010-11-250.0220.0220.0220.0220
2010-11-240.0220.0220.0220.0220
2010-11-230.0220.0220.0220.0220
2010-11-220.0220.0220.0220.0220
2010-11-190.0220.0220.0220.022###
2010-11-180.0220.0220.0220.022###
2010-11-170.0220.0220.0220.022###
2010-11-160.027###0.0230.0247308377
2010-11-15###############
2010-11-12############0
2010-11-11############0
2010-11-10###############
2010-11-090.0210.021#########
2010-11-080.0210.0210.0210.021###
2010-11-050.0210.021######137879
2010-11-04############0
2010-11-030.0210.021#########
2010-11-020.0210.0210.0210.0210
2010-11-010.0210.0210.0210.021###
2010-10-290.0210.0210.0210.0210
2010-10-280.0210.0210.0210.021###
2010-10-270.0210.0210.0210.0210
2010-10-260.0220.0220.0210.021###
2010-10-250.0270.0270.0220.022###
2010-10-22############0
2010-10-21###############
2010-10-20############0
2010-10-19###############
2010-10-18############0
2010-10-15###############
2010-10-14############94387
2010-10-13###############
2010-10-12###############
2010-10-11###############
2010-10-08############126180
2010-10-07############1670282
2010-10-06###0.045#########
2010-10-05###0.046#########
2010-10-04############2824187
2010-10-01###0.042#########
2010-09-30###############
2010-09-29######0.029######
2010-09-28############0
2010-09-27############0
2010-09-240.028###0.028######
2010-09-230.0280.0280.0280.028###
2010-09-22######0.0280.028190679
2010-09-210.028###0.028######
2010-09-200.0280.0280.0270.027###
2010-09-170.0280.0280.0280.028723383
2010-09-160.028###0.0280.028###
2010-09-150.0260.0280.0250.025###
2010-09-140.0210.0280.0210.025###
2010-09-130.0210.0210.0210.021###
2010-09-100.0220.0220.0210.021###
2010-09-090.0220.0220.0220.0220
2010-09-080.0220.0220.0220.0220
2010-09-070.0220.0220.0220.022169157
2010-09-060.0220.0220.0220.0220
2010-09-030.0220.0220.0220.022###
2010-09-020.0220.0220.0210.022###
2010-09-010.0220.0220.0220.0220
2010-08-310.0220.0220.0220.0220
2010-08-300.0220.0220.0220.0220
2010-08-270.0220.0220.0220.0220
2010-08-260.0230.0230.0220.022###
2010-08-250.0240.0240.0240.0240
2010-08-240.0240.0240.0240.024###
2010-08-230.0250.0250.0250.0250
2010-08-200.0250.0250.0250.025###
2010-08-190.0260.0260.0260.0260
2010-08-180.0260.0260.0260.026###
2010-08-170.0290.0290.0250.025###
2010-08-160.0270.0270.0270.027###
2010-08-130.026###0.0260.029###
2010-08-120.0220.0220.0220.0220
2010-08-110.0220.0220.0220.0220
2010-08-100.0230.0230.0220.022###
2010-08-090.0220.0220.0220.022###
2010-08-060.0210.0210.0210.0210
2010-08-050.0210.0210.0210.021###
2010-08-040.0230.0230.0230.023###
2010-08-030.0230.0230.0230.0230
2010-08-020.0230.0230.0230.0230
2010-07-300.0230.0230.0230.0230
2010-07-290.0230.0230.0230.0230
2010-07-280.0230.0230.0230.0230
2010-07-270.0230.0230.0230.023###
2010-07-260.0230.0230.0230.023###
2010-07-230.0210.0210.0210.0210
2010-07-220.0210.0210.0210.021###
2010-07-21############0
2010-07-20############0
2010-07-19###############
2010-07-160.0230.0230.0220.022###
2010-07-150.0230.0230.0230.023###
2010-07-140.0220.0220.0220.022###
2010-07-130.0230.0230.0230.0230
2010-07-120.0230.0230.0230.0230
2010-07-090.0240.0240.0230.023540285
2010-07-080.0210.0240.0210.024###
2010-07-07############0
2010-07-06############0
2010-07-05###############
2010-07-02###############
2010-07-01############0
2010-06-300.0220.022#########
2010-06-290.0210.0220.0210.022###
2010-06-28###############
2010-06-250.0230.025######1287683
2010-06-240.0230.0230.0230.023###
2010-06-230.0240.0240.0230.023###
2010-06-220.0260.0260.0250.025###
2010-06-210.0280.0280.0260.026577983
2010-06-180.0270.0270.0270.027###
2010-06-170.0260.0260.0260.0260
2010-06-160.0260.0260.0260.026###
2010-06-150.0270.0280.0270.027###
2010-06-110.0280.0280.0280.02841787
2010-06-100.0280.0280.0280.0280
2010-06-090.0280.0280.0280.028###
2010-06-08############0
2010-06-07############0
2010-06-04############0
2010-06-03############0
2010-06-02###############
2010-06-010.0290.0290.0290.029###
2010-05-31######0.0280.028###
2010-05-28############167748
2010-05-27###############
2010-05-26############308248
2010-05-25############221752
2010-05-24###############
2010-05-21###############
2010-05-20############4731129
2010-05-19############1970520
2010-05-18###############
2010-05-17############127272
2010-05-14###############
2010-05-13###############
2010-05-12############890128
2010-05-110.0420.044#########
2010-05-10###############
2010-05-07###############
2010-05-06###0.044#########
2010-05-05###############
2010-05-040.0440.044#########
2010-05-030.0410.046###0.04416553543
2010-04-300.0510.054###0.041###
2010-04-29######0.027######
2010-04-280.0210.021#########
2010-04-270.0240.0240.0230.023###
2010-04-230.0240.0240.0240.024###
2010-04-220.0270.0270.0240.024###
2010-04-21#########0.026###
2010-04-20###############
2010-04-19############0
2010-04-16############0
2010-04-15############0
2010-04-14############0
2010-04-13############0
2010-04-12###############
2010-04-09###############
2010-04-08###############
2010-04-07############0
2010-04-06###############
2010-04-01###############
2010-03-31############0
2010-03-30############0
2010-03-29############0
2010-03-26############0
2010-03-25############280170
2010-03-24###############
2010-03-23############0
2010-03-22############0
2010-03-19###############
2010-03-18############0
2010-03-17############0
2010-03-16############0
2010-03-15###############
2010-03-12###############
2010-03-11############0
2010-03-10############0
2010-03-09###############
2010-03-08############0
2010-03-05############0
2010-03-04############0
2010-03-03############0
2010-03-02###############
2010-03-01############0
2010-02-26############0
2010-02-25############0
2010-02-24############0
2010-02-23############0
2010-02-22############0
2010-02-19############0
2010-02-18############0
2010-02-17############0
2010-02-16############0
2010-02-15###############
2010-02-12############0
2010-02-11###############
2010-02-100.0210.021#########
2010-02-090.0230.0230.0230.0230
2010-02-080.0230.0230.0230.023###
2010-02-050.0240.0240.0230.023###
2010-02-040.0240.0240.0240.02435275
2010-02-030.0240.0240.0240.0240
2010-02-020.0240.0240.0240.0240
2010-02-010.0240.0240.0240.024###
2010-01-290.0260.0260.0240.024###
2010-01-280.0240.0240.0240.0240
2010-01-270.0240.0240.0240.0240
2010-01-250.0240.0240.0240.0240
2010-01-220.0240.0240.0240.024###
2010-01-210.0260.0260.0260.0260
2010-01-200.0260.0260.0260.026###
2010-01-190.0230.0230.0230.0230
2010-01-180.0230.0230.0230.0230
2010-01-150.0230.0230.0230.0230
2010-01-140.0250.0280.0230.023###
2010-01-130.0250.0250.0250.0250
2010-01-120.0250.0250.0250.0250
2010-01-110.0260.0260.0250.025###
2010-01-080.0260.0260.0260.0260
2010-01-070.0260.0260.0260.0260
2010-01-060.0250.0260.0230.026###
2010-01-050.0260.0260.0260.026###
2010-01-040.0260.0260.0260.0260
2009-12-310.0260.0260.0260.0260
2009-12-300.0260.0260.0260.0260
2009-12-290.0260.0260.0260.0260
2009-12-240.0260.0260.0260.0260
2009-12-230.0260.0260.0260.0260
2009-12-220.0260.0260.0260.0260
2009-12-210.0260.0260.0260.026###
2009-12-180.0260.0260.0260.0260
2009-12-170.0260.0260.0260.026###
2009-12-160.0240.0240.0240.0240
2009-12-150.0240.0240.0240.0240
2009-12-140.0240.0240.0240.0240
2009-12-110.0240.0240.0240.0240
2009-12-100.0240.0240.0240.024###
2009-12-090.0250.0250.0250.0250
2009-12-080.0250.0250.0250.0250
2009-12-070.0250.0250.0250.0250
2009-12-040.0250.0250.0250.0250
2009-12-030.0250.0250.0250.0250
2009-12-020.0250.0250.0250.025###
2009-12-010.0220.0220.0220.022###
2009-11-300.0220.0250.0220.025###
2009-11-270.0210.0210.0210.0210
2009-11-260.0210.0210.0210.0210
2009-11-250.0210.0210.0210.0210
2009-11-240.0210.0210.0210.021###
2009-11-230.0250.0250.0250.0250
2009-11-200.0250.0250.0250.0250
2009-11-190.0250.0250.0250.0250
2009-11-180.0250.0250.0250.025###
2009-11-170.0250.0250.0250.025###
2009-11-160.0250.0250.0250.0250
2009-11-130.0250.0250.0250.02526050
2009-11-120.0250.0250.0250.025###
2009-11-110.0250.0250.0250.0250
2009-11-100.0250.0250.0250.025494974
2009-11-090.0290.0290.0290.029###
2009-11-060.0290.0290.0290.029###
2009-11-050.0270.0290.0270.029454725
2009-11-040.0250.0250.0250.0250
2009-11-030.0250.0250.0250.0250
2009-11-020.0250.0250.0250.025###
2009-10-300.0250.0250.0250.0250
2009-10-290.0250.0250.0250.025###
2009-10-280.0250.0250.0250.025###
2009-10-270.0240.0240.0230.023###
2009-10-260.0230.0230.0230.0230
2009-10-230.0230.0230.0230.0230
2009-10-220.0230.0230.0230.0230
2009-10-210.0230.0230.0230.0230
2009-10-200.0230.0230.0230.023###
2009-10-190.0230.0230.0230.023273588
2009-10-160.0230.0230.0230.0230
2009-10-150.0230.0230.0230.023###
2009-10-140.0270.0270.0270.0270
2009-10-130.0240.0270.0230.027###
2009-10-120.0280.0280.0280.0280
2009-10-090.0280.0280.0280.0280
2009-10-080.0280.0280.0280.0280
2009-10-070.0280.0280.0280.0280
2009-10-060.0280.0280.0280.0280
2009-10-050.0280.0280.0280.0280
2009-10-020.0270.0280.0270.028###
2009-10-010.0250.0250.0250.0250
2009-09-300.0250.0250.0250.0250
2009-09-290.0250.0250.0250.0250
2009-09-280.0250.0250.0250.0250
2009-09-250.0250.0250.0250.0250
2009-09-240.0250.0250.0250.0250
2009-09-230.0250.0250.0250.0250
2009-09-220.0250.0250.0250.025###
2009-09-210.0270.0270.0270.0270
2009-09-180.0270.0270.0270.0270
2009-09-170.0270.0270.0270.0270
2009-09-160.0260.0270.0260.027###
2009-09-150.0250.0250.0250.0250
2009-09-140.0250.0250.0250.025###
2009-09-110.0250.0250.0250.0250
2009-09-100.0260.0260.0250.025###
2009-09-090.0250.0250.0250.025###
2009-09-0800000
2009-09-0700000
2009-09-040.0250.0250.0250.0250
2009-09-030.0250.0250.0250.025###
2009-09-020.0260.0260.0260.026###
2009-09-010.029###0.028###459555
2009-08-31###############
2009-08-28###############
2009-08-270.0290.0290.0290.0290
2009-08-260.0290.0290.0290.0290
2009-08-250.0290.0290.0290.0290
2009-08-240.0290.0290.0290.029###
2009-08-21######0.0290.029###
2009-08-200.0290.0290.0290.02912445
2009-08-190.0280.0290.0280.029###
2009-08-180.0270.0270.0270.027###
2009-08-170.0280.0280.0270.027###
2009-08-140.0280.0280.0280.028###
2009-08-130.0260.0260.0260.0260
2009-08-120.0260.0260.0260.026###
2009-08-110.0250.0280.0250.028###
2009-08-100.0240.0240.0240.024###
2009-08-070.0210.0210.0210.0210
2009-08-060.0210.0210.0210.0210
2009-08-050.0210.0210.0210.021###
2009-08-040.0250.0250.0210.021###
2009-08-030.0280.0280.0280.0280
2009-07-310.0280.0280.0280.0280
2009-07-300.0280.0280.0280.0280
2009-07-290.0280.0280.0280.028###
2009-07-280.0250.0250.0250.0250
2009-07-270.0250.0250.0250.025###
2009-07-240.0250.0250.0250.025###
2009-07-230.0240.0240.0240.024###
2009-07-220.0240.0240.0240.024###
2009-07-210.0240.0240.0240.0240
2009-07-200.0240.0240.0240.0240
2009-07-170.0240.0240.0240.024###
2009-07-160.0230.0230.0230.0230
2009-07-150.0230.0230.0230.0230
2009-07-140.0230.0230.0230.0230
2009-07-130.0230.0230.0230.0230
2009-07-100.0230.0230.0230.0230
2009-07-090.0230.0230.0230.0230
2009-07-080.0230.0230.0230.023###
2009-07-070.0220.0220.0220.0220
2009-07-060.0250.0250.0220.022###
2009-07-030.0250.0250.0250.025###
2009-07-020.0250.0250.0250.025###
2009-07-010.0220.0220.0220.0220
2009-06-300.0250.0250.0220.0222294788
2009-06-290.0240.0250.0240.025###
2009-06-260.0250.0250.0220.0221356157
2009-06-250.0240.0250.0240.025###
2009-06-240.0260.0260.0260.026###
2009-06-230.0280.0280.0280.0280
2009-06-220.0280.0280.0280.0280
2009-06-190.0280.0280.0280.0280
2009-06-180.0280.0280.0280.0280
2009-06-17######0.0280.0281171754
2009-06-16###############
2009-06-15###############
2009-06-12############180556
2009-06-11###############
2009-06-10###############
2009-06-09############0
2009-06-05###############
2009-06-04###############
2009-06-03############0
2009-06-02###############
2009-06-01############0
2009-05-29############0
2009-05-28###############
2009-05-27###############
2009-05-26############0
2009-05-25###############
2009-05-22############0
2009-05-21############0
2009-05-20###############
2009-05-19############0
2009-05-18############0
2009-05-15###############
2009-05-14###############
2009-05-130.027###0.027###1523246
2009-05-120.0240.0240.0240.024122848
2009-05-110.0240.0240.0240.024###
2009-05-080.0240.0250.0240.024###
2009-05-070.0240.0240.0230.023583044
2009-05-060.0220.0230.0220.023361956
2009-05-050.0250.0250.0210.022963044
2009-05-040.0250.0250.0250.0250
2009-05-010.0250.0250.0250.0250
2009-04-300.0250.0250.0250.0250
2009-04-290.0250.0250.0250.0250
2009-04-280.0250.0250.0250.0250
2009-04-270.0250.0250.0250.025###
2009-04-240.0250.0250.0250.0250
2009-04-230.0270.0270.0250.025###
2009-04-220.029###0.029######
2009-04-210.0250.025###0.02526450477
2009-04-200.0250.0250.0250.025###
2009-04-170.0250.0250.0250.0250
2009-04-160.0250.0250.0250.0250
2009-04-150.0250.0250.0250.025###
2009-04-140.0250.0250.0250.025###
2009-04-090.0290.0290.0290.029###
2009-04-080.0260.0260.0260.0260
2009-04-070.0260.0260.0260.026###
2009-04-060.0290.0290.0290.0290
2009-04-030.0290.0290.0290.0290
2009-04-020.0290.0290.0290.0290
2009-04-010.0290.0290.0290.0290
2009-03-310.0290.0290.0290.0290
2009-03-300.0290.0290.0290.0290
2009-03-270.0290.0290.0290.0290
2009-03-260.0290.0290.0290.0290
2009-03-250.0290.0290.0290.0290
2009-03-240.0290.0290.0290.0290
2009-03-230.0290.0290.0290.029###
2009-03-200.0260.0260.0260.0260
2009-03-190.0260.0260.0260.026###
2009-03-180.0260.0260.0260.0260
2009-03-170.0260.0260.0260.026###
2009-03-160.0250.0250.0250.0250
2009-03-130.0250.0250.0250.0250
2009-03-120.0250.0250.0250.0250
2009-03-110.0250.0250.0250.025###
2009-03-100.0250.0250.0250.0250
2009-03-090.0250.0250.0250.0250
2009-03-060.0260.0260.0250.025148245
2009-03-05############0
2009-03-04############0
2009-03-03############0


     Prev Section Basic    Bottom of Page   

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2018-07-20 09:03:07 thru 2018-07-20 09:03:07 GMT for 0 secs.
Page length category 2 - Current - 0, 00000