|
New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available. |
Currently Wed 24-May-22 07:58:48 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(MOB) MOBILICOM LIMITED Daily Prices Page 10...
|
TOC    Company Info for MOB    Limits |
Company Details for (MOB) MOBILICOM LIMITED
Listing Code
| MOB
|
Listing Name
| MOBILICOM LIMITED
|
GICS Sector
| Technology Hardware & Equipment
|
ISIN Name
| MOBILE INNOVATIONS
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000MOB7 |
Maximum Price date available .. Tuesday 21st May 2024 Latest price with VOLUME for MOB .. Tuesday 17th October 2023
MOB is a company listed with the Australian Stock Exchange (ASX).
|
Company    Limits (min and Max values)    Basic |
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| ###
| ###
| 0.0 |
MAX
| 1.2
| ###
| ### |
| |
|
Limits    Full Scrollable Formatted Daily Prices for MOB    Bottom |
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
|
2018-May-07 Mon
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2018-May-04 Fri
| ###
| ###
| ###
| ###
| 387,441
| 0
| ###
| ###
| 0.0 |
2018-May-03 Thu
| ###
| ###
| 0.058
| 0.058
| 294,659
| 8,545
| ###
| ###
| 0.0 |
2018-May-02 Wed
| ###
| ###
| ###
| ###
|
|
| 66.7
| 66.7
| 0.0 |
2018-May-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-30 Mon
| ###
| ###
| ###
| ###
| 63,620
| 0
| ###
| ###
| 0.0 |
2018-Apr-27 Fri
| ###
| ###
| ###
| ###
| 492,829
| 0
| ###
| ###
| 0.0 |
2018-Apr-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-24 Tue
| 0.071
| 0.071
| 0.071
| 0.071
|
|
| 68.8
| 68.8
| 0.0 |
2018-Apr-23 Mon
| 0.075
| 0.075
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-20 Fri
| 0.075
| 0.075
| 0.075
| 0.075
|
|
| 72.1
| 72.1
| 0.0 |
2018-Apr-19 Thu
| 0.075
| 0.075
| 0.075
| 0.075
| 0
|
|
|
| 0.0 |
2018-Apr-18 Wed
| 0.072
| 0.075
| 0.072
| 0.075
| 130,888
| 9,620
| ###
| ###
| 0.0 |
2018-Apr-17 Tue
| 0.073
| 0.073
| 0.073
| 0.073
| 38,750
| 2,828
| 70.4
| 70.4
| 0.0 |
2018-Apr-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Apr-13 Fri
| ###
| ###
| ###
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2018-Apr-12 Thu
| 0.081
| 0.086
| 0.078
| 0.078
|
|
| 9.8
| 9.8
| 0.0 |
2018-Apr-11 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Apr-10 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Apr-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Apr-06 Fri
| 0.075
| 0.081
| 0.075
| ###
|
|
| 96.0
| 96.0
| 0.0 |
2018-Apr-05 Thu
| 0.075
| 0.075
| 0.072
| 0.075
|
|
| ###
| ###
| 0.0 |
2018-Apr-04 Wed
| 0.079
| 0.079
| 0.075
| 0.075
|
|
| ###
| ###
| 0.0 |
2018-Apr-03 Tue
| 0.083
| 0.083
| 0.083
| 0.083
|
|
| ###
| ###
| 0.0 |
2018-Mar-29 Thu
| 0.085
| 0.086
| ###
| 0.086
| 186,388
| ###
| 80.8
| 80.8
| ### |
2018-Mar-28 Wed
| ###
| ###
| 0.082
| 0.084
| 525,784
| 21,557
| ###
| ###
| ### |
2018-Mar-27 Tue
| 0.086
| ###
| 0.086
| ###
| 166,159
| 7,144
| 98.3
| 98.3
| 0.0 |
2018-Mar-26 Mon
| ###
| ###
| 0.085
| 0.086
| 1,147,656
| 48,775
| ###
| ###
| ### |
2018-Mar-23 Fri
| 0.087
| ###
| 0.087
| ###
|
|
| 99.1
| 99.1
| 0.0 |
2018-Mar-22 Thu
| 0.083
| 0.088
| 0.083
| 0.087
| 649,177
| ###
| ###
| ###
| ### |
2018-Mar-21 Wed
| 0.086
| 0.088
| 0.076
| 0.083
| 6,929,544
| 568,222
| ###
| ###
| 0.0 |
2018-Mar-20 Tue
| 0.078
| 0.083
| 0.075
| 0.083
|
|
| 96.8
| 96.8
| 0.0 |
2018-Mar-19 Mon
| 0.075
| 0.075
| 0.075
| 0.075
| 1,163,741
| 87,280
| 74.3
| 74.3
| 0.0 |
2018-Mar-16 Fri
| ###
| 0.082
| 0.075
| 0.075
|
|
| 4.2
| 4.2
| 0.0 |
2018-Mar-15 Thu
| ###
| ###
| 0.075
| 0.075
| 91,442
| 3,429
| ###
| ###
| 0.0 |
2018-Mar-14 Wed
| 0.083
| 0.084
| ###
| ###
| 219,857
| ###
| 9.4
| 9.4
| 0.0 |
2018-Mar-13 Tue
| 0.085
| 0.085
| 0.076
| 0.083
|
|
| 18.3
| 18.3
| 0.0 |
2018-Mar-12 Mon
| 0.082
| 0.082
| 0.082
| 0.082
| 0
|
|
|
| 0.0 |
2018-Mar-09 Fri
| 0.082
| 0.082
| 0.082
| 0.082
|
|
| 65.0
| 65.0
| 0.0 |
2018-Mar-08 Thu
| 0.076
| 0.082
| 0.076
| 0.082
|
|
| 96.8
| 96.8
| 0.0 |
2018-Mar-07 Wed
| 0.073
| 0.073
| 0.073
| 0.073
|
|
| ###
| ###
| 0.0 |
2018-Mar-06 Tue
| 0.072
| 0.075
| 0.071
| 0.075
|
|
| 92.6
| 92.6
| 0.0 |
2018-Mar-05 Mon
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2018-Mar-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-01 Thu
| 0.079
| ###
| 0.079
| ###
| 94,280
| 3,724
| ###
| ###
| 0.0 |
2018-Feb-28 Wed
| 0.078
| 0.078
| 0.078
| 0.078
|
|
| ###
| ###
| 0.0 |
2018-Feb-27 Tue
| 0.078
| 0.078
| 0.078
| 0.078
|
|
| ###
| ###
| 0.0 |
2018-Feb-26 Mon
| 0.077
| 0.077
| 0.077
| 0.077
| 6,581
| ###
| ###
| ###
| 0.0 |
2018-Feb-23 Fri
| 0.075
| 0.077
| 0.075
| 0.077
|
|
| ###
| ###
| 0.0 |
2018-Feb-22 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Feb-21 Wed
| 0.076
| ###
| 0.076
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-20 Tue
| 0.075
| 0.075
| 0.073
| 0.074
| 88,755
| ###
| ###
| ###
| 0.0 |
2018-Feb-19 Mon
| 0.089
| 0.089
| 0.089
| 0.089
| 0
|
|
|
| ### |
2018-Feb-16 Fri
| 0.089
| 0.089
| 0.089
| 0.089
| 0
|
|
|
| ### |
2018-Feb-15 Thu
| 0.089
| 0.089
| 0.089
| 0.089
| 0
|
|
|
| ### |
2018-Feb-14 Wed
| 0.089
| 0.089
| 0.089
| 0.089
| 0
|
|
|
| ### |
2018-Feb-13 Tue
| 0.089
| 0.089
| 0.089
| 0.089
|
|
| 64.6
| 64.6
| ### |
2018-Feb-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Feb-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-08 Thu
| 0.089
| ###
| 0.089
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2018-Feb-07 Wed
| 0.085
| 0.088
| 0.081
| 0.084
|
|
| 19.0
| 19.0
| ### |
2018-Feb-06 Tue
| 0.089
| ###
| 0.087
| 0.087
|
|
| 37.2
| 37.2
| ### |
2018-Feb-05 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Feb-02 Fri
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2018-Feb-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-31 Wed
| ###
| ###
| ###
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2018-Jan-30 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Jan-29 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2018-Jan-24 Wed
| ###
| ###
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2018-Jan-23 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Jan-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-17 Wed
| ###
| ###
| ###
| ###
|
|
| 93.1
| 93.1
| 0.0 |
2018-Jan-16 Tue
| ###
| ###
| ###
| ###
| 291,254
| 0
| ###
| ###
| 0.0 |
2018-Jan-15 Mon
| ###
| ###
| ###
| ###
|
|
| 9.4
| 9.4
| 0.0 |
2018-Jan-12 Fri
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2018-Jan-11 Thu
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2018-Jan-02 Tue
| ###
| ###
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2017-Dec-29 Fri
| ###
| ###
| ###
| ###
| 71,571
| 0
| ###
| ###
| 0.0 |
2017-Dec-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-22 Fri
| 0.125
| 0.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-21 Thu
| ###
| ###
| ###
| ###
| 137,840
| 0
| 63.1
| 63.1
| 0.0 |
2017-Dec-20 Wed
| ###
| ###
| ###
| ###
|
|
| 63.4
| 63.4
| 0.0 |
2017-Dec-19 Tue
| ###
| ###
| ###
| ###
| 115,754
| 0
| ###
| ###
| 0.0 |
2017-Dec-18 Mon
| ###
| 0.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-15 Fri
| ###
| 0.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-08 Fri
| 0.125
| 0.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-07 Thu
| 0.125
| ###
| ###
| ###
| 143,850
| 0
| 92.4
| 92.4
| 0.0 |
2017-Dec-06 Wed
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2017-Dec-05 Tue
| 0.125
| ###
| 0.125
| 0.125
| 82,280
| 5,142
| ###
| ###
| 0.0 |
2017-Dec-04 Mon
| ###
| ###
| ###
| ###
| 6,670
| 0
| 72.0
| 72.0
| 0.0 |
2017-Dec-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-29 Wed
| 0.125
| 0.125
| ###
| ###
| 222,827
| 13,926
| ###
| ###
| 0.0 |
2017-Nov-28 Tue
| ###
| ###
| ###
| 0.125
|
|
| 4.4
| 4.4
| 0.0 |
2017-Nov-27 Mon
| 0.145
| 0.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-24 Fri
| ###
| 0.145
| ###
| 0.145
|
|
| 89.9
| 89.9
| ### |
2017-Nov-23 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Nov-22 Wed
| ###
| ###
| ###
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2017-Nov-21 Tue
| ###
| ###
| ###
| ###
|
|
| 66.7
| 66.7
| 0.0 |
2017-Nov-20 Mon
| ###
| ###
| ###
| ###
|
|
| 5.9
| 5.9
| 0.0 |
2017-Nov-17 Fri
| 0.145
| 0.145
| ###
| ###
| 139,286
| ###
| ###
| ###
| 0.0 |
2017-Nov-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-15 Wed
| ###
| ###
| ###
| ###
| 15,359
| 0
| ###
| ###
| 0.0 |
2017-Nov-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-13 Mon
| ###
| ###
| ###
| 0.145
|
|
| 89.7
| 89.7
| ### |
2017-Nov-10 Fri
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2017-Nov-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-08 Wed
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2017-Nov-07 Tue
| ###
| ###
| ###
| ###
|
|
| 61.5
| 61.5
| 0.0 |
2017-Nov-06 Mon
| ###
| ###
| 0.145
| ###
| 110,587
| ###
| ###
| ###
| 0.0 |
2017-Nov-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-02 Thu
| ###
| ###
| ###
| ###
| 3,125
| 0
| ###
| ###
| 0.0 |
2017-Nov-01 Wed
| ###
| ###
| 0.155
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2017-Oct-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-30 Mon
| 0.175
| 0.175
| ###
| ###
|
|
| 7.5
| 7.5
| 0.0 |
2017-Oct-27 Fri
| ###
| ###
| ###
| ###
|
|
| 94.6
| 94.6
| 0.0 |
2017-Oct-26 Thu
| ###
| ###
| ###
| 0.155
|
|
| ###
| ###
| ### |
2017-Oct-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-24 Tue
| ###
| ###
| ###
| ###
| 915,246
| 0
| ###
| ###
| 0.0 |
2017-Oct-23 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Oct-20 Fri
| ###
| ###
| ###
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2017-Oct-19 Thu
| ###
| ###
| ###
| ###
| 191,359
| 0
| 10.8
| 10.8
| 0.0 |
2017-Oct-18 Wed
| ###
| ###
| 0.125
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-17 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Oct-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-12 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Oct-11 Wed
| ###
| ###
| ###
| ###
| 64,271
| 0
| ###
| ###
| 0.0 |
2017-Oct-10 Tue
| 0.125
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Oct-06 Fri
| ###
| ###
| ###
| ###
|
|
| 96.5
| 96.5
| 0.0 |
2017-Oct-05 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Oct-04 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Oct-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Sep-29 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Sep-28 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Sep-27 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Sep-26 Tue
| ###
| ###
| ###
| ###
| 190,276
| 0
| 98.9
| 98.9
| 0.0 |
2017-Sep-25 Mon
| ###
| ###
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2017-Sep-22 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Sep-21 Thu
| ###
| ###
| ###
| ###
| 100,780
| 0
| ###
| ###
| 0.0 |
2017-Sep-20 Wed
| 0.145
| 0.145
| 0.145
| 0.145
| 0
|
|
|
| ### |
2017-Sep-19 Tue
| 0.145
| 0.145
| 0.145
| 0.145
| 25,644
| ###
| ###
| ###
| ### |
2017-Sep-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|
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 2024-05-22 07:58:48 thru 2024-05-22 07:58:48 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|