End of day Prices (full format), 150 Days for (MOB) MOBILICOM LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2023-Oct-19 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-18 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-17 Tue
| ###
| ###
| ###
| ###
| 6,075,072
| 0
| ###
| ###
| 0.0 |
2023-Oct-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-13 Fri
| ###
| ###
| ###
| ###
| 3,532,351
| 0
| 98.6
| 98.6
| 0.0 |
2023-Oct-12 Thu
| ###
| ###
| ###
| ###
| 738,578
| 0
| ###
| ###
| 0.0 |
2023-Oct-11 Wed
| ###
| ###
| ###
| ###
|
|
| 2.0
| 2.0
| 0.0 |
2023-Oct-10 Tue
| ###
| ###
| ###
| ###
|
|
| 98.4
| 98.4
| 0.0 |
2023-Oct-09 Mon
| ###
| ###
| ###
| ###
| 980,259
| 0
| 99.6
| 99.6
| 0.0 |
2023-Oct-06 Fri
| ###
| ###
| ###
| ###
| 313,428
| 0
| 70.9
| 70.9
| 0.0 |
2023-Oct-05 Thu
| ###
| ###
| ###
| ###
| 1,609,549
| 0
| 66.4
| 66.4
| 0.0 |
2023-Oct-04 Wed
| ###
| ###
| 0.0055
| ###
|
|
| 1.0
| 1.0
| 0.0 |
2023-Oct-03 Tue
| ###
| ###
| ###
| ###
| 196,486
| 0
| ###
| ###
| 0.0 |
2023-Oct-02 Mon
| ###
| ###
| ###
| ###
| 1,487,286
| 0
| 96.3
| 96.3
| 0.0 |
2023-Sep-29 Fri
| ###
| ###
| ###
| ###
| 2,867,055
| 0
| 94.5
| 94.5
| 0.0 |
2023-Sep-28 Thu
| ###
| ###
| ###
| ###
|
|
| 95.9
| 95.9
| 0.0 |
2023-Sep-27 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Sep-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-25 Mon
| ###
| ###
| ###
| ###
| 336,551
| 0
| 96.7
| 96.7
| 0.0 |
2023-Sep-22 Fri
| ###
| ###
| ###
| ###
| 2,626,352
| 0
| 60.6
| 60.6
| 0.0 |
2023-Sep-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-20 Wed
| ###
| ###
| ###
| ###
| 4,344,871
| 0
| 99.6
| 99.6
| 0.0 |
2023-Sep-19 Tue
| ###
| ###
| ###
| ###
| 1,363,084
| 0
| 73.0
| 73.0
| 0.0 |
2023-Sep-18 Mon
| ###
| ###
| ###
| ###
|
|
| 96.7
| 96.7
| 0.0 |
2023-Sep-15 Fri
| ###
| ###
| ###
| ###
| 5,137,881
| 0
| ###
| ###
| 0.0 |
2023-Sep-14 Thu
| ###
| 0.0075
| ###
| ###
| 488,220
| ###
| 62.8
| 62.8
| 0.0 |
2023-Sep-13 Wed
| ###
| 0.0075
| ###
| 0.0075
|
|
| ###
| ###
| ### |
2023-Sep-12 Tue
| ###
| ###
| ###
| ###
| 168,528
| 0
| ###
| ###
| 0.0 |
2023-Sep-11 Mon
| ###
| ###
| ###
| ###
| 7,530,841
| 0
| ###
| ###
| 0.0 |
2023-Sep-08 Fri
| ###
| 0.0075
| ###
| ###
| 5,816,971
| ###
| ###
| ###
| 0.0 |
2023-Sep-07 Thu
| 0.0075
| 0.0075
| 0.0075
| 0.0075
|
|
| 75.2
| 75.2
| ### |
2023-Sep-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-05 Tue
| ###
| ###
| ###
| ###
|
|
| 1.6
| 1.6
| 0.0 |
2023-Sep-04 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Sep-01 Fri
| ###
| ###
| ###
| ###
| 991,087
| 0
| 97.4
| 97.4
| 0.0 |
2023-Aug-31 Thu
| ###
| ###
| ###
| ###
| 781,357
| 0
| ###
| ###
| 0.0 |
2023-Aug-30 Wed
| ###
| ###
| ###
| ###
| 2,776,943
| 0
| ###
| ###
| 0.0 |
2023-Aug-29 Tue
| ###
| ###
| ###
| ###
| 6,250
| 0
| ###
| ###
| 0.0 |
2023-Aug-28 Mon
| ###
| ###
| ###
| ###
| 23,250
| 0
| ###
| ###
| 0.0 |
2023-Aug-25 Fri
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2023-Aug-24 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Aug-23 Wed
| ###
| ###
| ###
| ###
| 499,488
| 0
| ###
| ###
| 0.0 |
2023-Aug-22 Tue
| ###
| ###
| ###
| ###
| 3,991,722
| 0
| ###
| ###
| 0.0 |
2023-Aug-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-18 Fri
| ###
| ###
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2023-Aug-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-14 Mon
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2023-Aug-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-09 Wed
| ###
| ###
| ###
| ###
| 308,028
| 0
| 4.1
| 4.1
| 0.0 |
2023-Aug-08 Tue
| ###
| ###
| ###
| ###
|
|
| 97.6
| 97.6
| 0.0 |
2023-Aug-07 Mon
| ###
| ###
| ###
| ###
| 337,258
| 0
| 92.7
| 92.7
| 0.0 |
2023-Aug-04 Fri
| ###
| ###
| ###
| ###
| 1,977,255
| 0
| 67.1
| 67.1
| 0.0 |
2023-Aug-03 Thu
| ###
| ###
| ###
| ###
| 833,376
| 0
| 8.4
| 8.4
| 0.0 |
2023-Aug-02 Wed
| ###
| ###
| ###
| ###
|
|
| 3.2
| 3.2
| 0.0 |
2023-Aug-01 Tue
| ###
| ###
| ###
| ###
| 2,066,879
| 0
| 4.5
| 4.5
| 0.0 |
2023-Jul-31 Mon
| ###
| ###
| ###
| ###
|
|
| 99.7
| 99.7
| 0.0 |
2023-Jul-28 Fri
| ###
| ###
| ###
| ###
| 773,452
| 0
| ###
| ###
| 0.0 |
2023-Jul-27 Thu
| ###
| ###
| ###
| ###
|
|
| 60.1
| 60.1
| 0.0 |
2023-Jul-26 Wed
| ###
| ###
| ###
| ###
|
|
| 0.6
| 0.6
| 0.0 |
2023-Jul-25 Tue
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2023-Jul-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-21 Fri
| ###
| ###
| ###
| ###
| 1,385,081
| 0
| ###
| ###
| 0.0 |
2023-Jul-20 Thu
| ###
| ###
| ###
| ###
| 7,819,972
| 0
| ###
| ###
| 0.0 |
2023-Jul-19 Wed
| ###
| ###
| ###
| ###
| 9,322,822
| 0
| ###
| ###
| 0.0 |
2023-Jul-18 Tue
| ###
| ###
| ###
| ###
| 20,919,950
| 0
| ###
| ###
| 0.0 |
2023-Jul-17 Mon
| ###
| ###
| ###
| ###
|
|
| 5.0
| 5.0
| 0.0 |
2023-Jul-14 Fri
| ###
| ###
| ###
| ###
| 31,262,747
| 0
| ###
| ###
| 0.0 |
2023-Jul-13 Thu
| ###
| ###
| 0.0125
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-12 Wed
| ###
| ###
| ###
| ###
| 22,488,480
| 0
| 1.6
| 1.6
| 0.0 |
2023-Jul-11 Tue
| ###
| 0.045
| ###
| 0.021
|
|
| 99.9
| 99.9
| ### |
2023-Jul-10 Mon
| ###
| ###
| ###
| ###
| 286
| 0
| 79.9
| 79.9
| 0.0 |
2023-Jul-07 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jul-06 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jul-05 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jul-04 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jul-03 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jun-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-29 Thu
| ###
| ###
| ###
| ###
|
|
| 60.9
| 60.9
| 0.0 |
2023-Jun-28 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jun-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-26 Mon
| ###
| ###
| ###
| ###
| 65,378
| 0
| ###
| ###
| 0.0 |
2023-Jun-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-22 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jun-21 Wed
| ###
| ###
| ###
| ###
| 514,881
| 0
| 70.1
| 70.1
| 0.0 |
2023-Jun-20 Tue
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2023-Jun-19 Mon
| ###
| ###
| ###
| ###
| 17,222
| 0
| ###
| ###
| 0.0 |
2023-Jun-16 Fri
| ###
| ###
| ###
| ###
|
|
| 60.7
| 60.7
| 0.0 |
2023-Jun-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-14 Wed
| ###
| ###
| ###
| ###
| 320,129
| 0
| ###
| ###
| 0.0 |
2023-Jun-13 Tue
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2023-Jun-09 Fri
| ###
| ###
| ###
| ###
| 686,689
| 0
| 69.6
| 69.6
| 0.0 |
2023-Jun-08 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jun-07 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jun-06 Tue
| 0.0075
| ###
| 0.0075
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-02 Fri
| ###
| ###
| ###
| ###
|
|
| 0.2
| 0.2
| 0.0 |
2023-Jun-01 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-May-31 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-May-30 Tue
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2023-May-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-25 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-May-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-23 Tue
| ###
| ###
| ###
| ###
| 88,055
| 0
| 73.1
| 73.1
| 0.0 |
2023-May-22 Mon
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2023-May-19 Fri
| ###
| 0.0075
| ###
| 0.0075
| 105,555
| ###
| ###
| ###
| ### |
2023-May-18 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-May-17 Wed
| ###
| ###
| ###
| ###
| 115,750
| 0
| 70.3
| 70.3
| 0.0 |
2023-May-16 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-May-15 Mon
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2023-May-12 Fri
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2023-May-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-May-10 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-May-09 Tue
| ###
| ###
| ###
| ###
| 2,147,922
| 0
| 73.6
| 73.6
| 0.0 |
2023-May-08 Mon
| ###
| ###
| ###
| ###
| 8,127
| 0
| ###
| ###
| 0.0 |
2023-May-05 Fri
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2023-May-04 Thu
| 0.0075
| 0.0075
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-03 Wed
| ###
| ###
| 0.0075
| 0.0075
|
|
| 6.2
| 6.2
| ### |
2023-May-02 Tue
| 0.0085
| 0.0085
| ###
| ###
|
|
| 8.2
| 8.2
| 0.0 |
2023-May-01 Mon
| ###
| ###
| ###
| ###
|
|
| 99.7
| 99.7
| 0.0 |
2023-Apr-28 Fri
| ###
| ###
| ###
| ###
|
|
| 99.0
| 99.0
| 0.0 |
2023-Apr-27 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Apr-26 Wed
| ###
| ###
| ###
| ###
| 13,571
| 0
| ###
| ###
| 0.0 |
2023-Apr-24 Mon
| ###
| ###
| ###
| ###
| 351
| 0
| 71.6
| 71.6
| 0.0 |
2023-Apr-21 Fri
| ###
| ###
| ###
| ###
| 371,571
| 0
| 69.0
| 69.0
| 0.0 |
2023-Apr-20 Thu
| ###
| ###
| ###
| ###
| 13,571
| 0
| ###
| ###
| 0.0 |
2023-Apr-19 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Apr-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-17 Mon
| ###
| ###
| ###
| ###
| 33,554
| 0
| ###
| ###
| 0.0 |
2023-Apr-14 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Apr-13 Thu
| ###
| ###
| ###
| ###
| 180,826
| 0
| ###
| ###
| 0.0 |
2023-Apr-12 Wed
| ###
| ###
| ###
| ###
|
|
| 99.3
| 99.3
| 0.0 |
2023-Apr-11 Tue
| ###
| ###
| ###
| ###
| 2,636,953
| 0
| ###
| ###
| 0.0 |
2023-Apr-06 Thu
| ###
| ###
| ###
| ###
| 1,967,742
| 0
| ###
| ###
| 0.0 |
2023-Apr-05 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Apr-04 Tue
| ###
| ###
| ###
| ###
| 1,414,286
| 0
| 66.9
| 66.9
| 0.0 |
2023-Apr-03 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Mar-31 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Mar-30 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Mar-29 Wed
| ###
| ###
| ###
| ###
| 349,443
| 0
| ###
| ###
| 0.0 |
2023-Mar-28 Tue
| ###
| ###
| ###
| ###
| 297,523
| 0
| ###
| ###
| 0.0 |
2023-Mar-27 Mon
| ###
| ###
| ###
| ###
| 15,783
| 0
| ###
| ###
| 0.0 |
2023-Mar-24 Fri
| ###
| ###
| ###
| ###
|
|
| 1.1
| 1.1
| 0.0 |
2023-Mar-23 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Mar-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-21 Tue
| ###
| ###
| ###
| ###
| 491,273
| 0
| ###
| ###
| 0.0 |
2023-Mar-20 Mon
| ###
| ###
| ###
| ###
| 10,555
| 0
| 78.5
| 78.5
| 0.0 |
|