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-Dec-27 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Dec-20 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Dec-19 Wed
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2018-Dec-14 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Dec-13 Thu
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2018-Dec-12 Wed
| ###
| ###
| ###
| ###
| 42,874
| 0
| ###
| ###
| 0.0 |
2018-Dec-11 Tue
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2018-Dec-10 Mon
| ###
| ###
| ###
| ###
| 21,740
| 0
| ###
| ###
| 0.0 |
2018-Dec-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-06 Thu
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2018-Dec-05 Wed
| ###
| ###
| ###
| ###
| 48,121
| 0
| ###
| ###
| 0.0 |
2018-Dec-04 Tue
| ###
| ###
| ###
| ###
| 147,746
| 0
| 34.4
| 34.4
| 0.0 |
2018-Dec-03 Mon
| ###
| ###
| ###
| ###
|
|
| 61.7
| 61.7
| 0.0 |
2018-Nov-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-29 Thu
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2018-Nov-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-12 Mon
| ###
| ###
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2018-Nov-09 Fri
| ###
| ###
| ###
| ###
| 80,640
| 0
| ###
| ###
| 0.0 |
2018-Nov-08 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Nov-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-06 Tue
| 0.087
| ###
| 0.087
| ###
| 39,545
| 1,720
| 90.6
| 90.6
| 0.0 |
2018-Nov-05 Mon
| ###
| ###
| 0.087
| 0.087
|
|
| ###
| ###
| ### |
2018-Nov-02 Fri
| 0.087
| 0.089
| 0.087
| 0.087
|
|
| 64.6
| 64.6
| ### |
2018-Nov-01 Thu
| 0.087
| 0.088
| 0.086
| 0.086
| 355,327
| ###
| 22.3
| 22.3
| ### |
2018-Oct-31 Wed
| 0.089
| 0.089
| 0.086
| 0.086
| 571,325
| ###
| 11.3
| 11.3
| ### |
2018-Oct-30 Tue
| ###
| ###
| ###
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2018-Oct-29 Mon
| 0.087
| ###
| 0.087
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-26 Fri
| 0.082
| 0.082
| 0.082
| 0.082
| 0
|
|
|
| 0.0 |
2018-Oct-25 Thu
| 0.081
| 0.082
| ###
| 0.082
| 328,580
| 13,471
| 87.5
| 87.5
| 0.0 |
2018-Oct-24 Wed
| 0.085
| 0.085
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-23 Tue
| 0.085
| 0.085
| 0.084
| 0.084
|
|
| ###
| ###
| ### |
2018-Oct-22 Mon
| 0.088
| 0.088
| 0.087
| 0.087
|
|
| ###
| ###
| ### |
2018-Oct-19 Fri
| ###
| ###
| 0.085
| 0.085
|
|
| 2.9
| 2.9
| ### |
2018-Oct-18 Thu
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2018-Oct-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-16 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Oct-15 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Oct-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-10 Wed
| ###
| ###
| ###
| ###
| 7,858
| 0
| 72.6
| 72.6
| 0.0 |
2018-Oct-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-08 Mon
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2018-Oct-05 Fri
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2018-Oct-04 Thu
| ###
| ###
| ###
| ###
| 221,388
| 0
| ###
| ###
| 0.0 |
2018-Oct-03 Wed
| 0.082
| ###
| 0.082
| ###
| 244,841
| ###
| 99.3
| 99.3
| 0.0 |
2018-Oct-02 Tue
| 0.081
| 0.081
| 0.081
| 0.081
| 0
|
|
|
| 0.0 |
2018-Oct-01 Mon
| 0.081
| 0.081
| 0.081
| 0.081
|
|
| ###
| ###
| 0.0 |
2018-Sep-28 Fri
| 0.077
| 0.077
| 0.077
| 0.077
| 129,647
| 9,982
| ###
| ###
| 0.0 |
2018-Sep-27 Thu
| 0.072
| 0.076
| 0.072
| 0.075
|
|
| 93.2
| 93.2
| 0.0 |
2018-Sep-26 Wed
| 0.085
| ###
| 0.079
| 0.079
| 296,453
| ###
| 3.8
| 3.8
| 0.0 |
2018-Sep-25 Tue
| 0.085
| 0.086
| 0.082
| 0.082
|
|
| 10.3
| 10.3
| 0.0 |
2018-Sep-24 Mon
| 0.081
| 0.081
| 0.081
| 0.081
| 0
|
|
|
| 0.0 |
2018-Sep-21 Fri
| ###
| 0.081
| ###
| 0.081
|
|
| ###
| ###
| 0.0 |
2018-Sep-20 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Sep-19 Wed
| 0.074
| 0.074
| ###
| ###
| 107,282
| ###
| 3.3
| 3.3
| 0.0 |
2018-Sep-18 Tue
| 0.076
| 0.076
| 0.075
| 0.075
| 63,157
| ###
| 25.3
| 25.3
| 0.0 |
2018-Sep-17 Mon
| 0.076
| 0.076
| 0.076
| 0.076
| 22,725
| 1,727
| ###
| ###
| 0.0 |
2018-Sep-14 Fri
| 0.076
| 0.076
| 0.076
| 0.076
| 0
|
|
|
| 0.0 |
2018-Sep-13 Thu
| 0.076
| 0.076
| 0.076
| 0.076
| 0
|
|
|
| 0.0 |
2018-Sep-12 Wed
| 0.075
| 0.078
| ###
| 0.076
| 419,827
| 16,373
| 82.7
| 82.7
| 0.0 |
2018-Sep-11 Tue
| 0.079
| 0.079
| 0.079
| 0.079
| 0
|
|
|
| 0.0 |
2018-Sep-10 Mon
| 0.081
| 0.081
| 0.079
| 0.079
|
|
| 14.8
| 14.8
| 0.0 |
2018-Sep-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-06 Thu
| 0.082
| 0.082
| 0.075
| 0.075
|
|
| 4.3
| 4.3
| 0.0 |
2018-Sep-05 Wed
| 0.082
| 0.082
| 0.082
| 0.082
| 0
|
|
|
| 0.0 |
2018-Sep-04 Tue
| 0.083
| 0.083
| 0.082
| 0.082
|
|
| 23.5
| 23.5
| 0.0 |
2018-Sep-03 Mon
| 0.082
| 0.082
| 0.082
| 0.082
| 0
|
|
|
| 0.0 |
2018-Aug-31 Fri
| 0.087
| 0.087
| 0.081
| 0.082
|
|
| 5.3
| 5.3
| 0.0 |
2018-Aug-30 Thu
| 0.087
| ###
| 0.087
| 0.087
|
|
| ###
| ###
| ### |
2018-Aug-29 Wed
| 0.087
| 0.087
| 0.087
| 0.087
| 0
|
|
|
| ### |
2018-Aug-28 Tue
| ###
| ###
| 0.087
| 0.087
|
|
| 6.2
| 6.2
| ### |
2018-Aug-27 Mon
| ###
| ###
| 0.089
| 0.089
|
|
| ###
| ###
| ### |
2018-Aug-24 Fri
| ###
| ###
| 0.089
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-23 Thu
| ###
| ###
| ###
| ###
|
|
| 12.9
| 12.9
| 0.0 |
2018-Aug-22 Wed
| ###
| ###
| ###
| ###
| 80,857
| 0
| ###
| ###
| 0.0 |
2018-Aug-21 Tue
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2018-Aug-20 Mon
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2018-Aug-17 Fri
| ###
| ###
| ###
| ###
| 200,922
| 0
| ###
| ###
| 0.0 |
2018-Aug-16 Thu
| ###
| ###
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2018-Aug-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-14 Tue
| ###
| ###
| ###
| ###
| 342,749
| 0
| ###
| ###
| 0.0 |
2018-Aug-13 Mon
| ###
| ###
| 0.089
| 0.089
|
|
| 12.3
| 12.3
| ### |
2018-Aug-10 Fri
| ###
| ###
| ###
| ###
|
|
| 92.4
| 92.4
| 0.0 |
2018-Aug-09 Thu
| ###
| ###
| 0.089
| ###
| 717,848
| 31,944
| 69.7
| 69.7
| 0.0 |
2018-Aug-08 Wed
| 0.084
| 0.086
| 0.084
| 0.086
| 156,848
| ###
| 88.9
| 88.9
| ### |
2018-Aug-07 Tue
| 0.082
| 0.084
| 0.081
| 0.084
|
|
| 90.8
| 90.8
| ### |
2018-Aug-06 Mon
| 0.078
| 0.081
| 0.078
| 0.081
| 60,026
| 4,772
| ###
| ###
| 0.0 |
2018-Aug-03 Fri
| 0.075
| 0.075
| 0.075
| 0.075
| 9,974
| 748
| 70.3
| 70.3
| 0.0 |
2018-Aug-02 Thu
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2018-Aug-01 Wed
| 0.074
| 0.074
| 0.073
| 0.073
|
|
| 26.7
| 26.7
| 0.0 |
2018-Jul-31 Tue
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2018-Jul-30 Mon
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2018-Jul-27 Fri
| 0.078
| 0.083
| 0.073
| 0.073
|
|
| ###
| ###
| 0.0 |
2018-Jul-26 Thu
| 0.078
| 0.078
| 0.076
| 0.076
|
|
| 13.4
| 13.4
| 0.0 |
2018-Jul-25 Wed
| 0.079
| 0.079
| 0.079
| 0.079
| 13,820
| ###
| 71.2
| 71.2
| 0.0 |
2018-Jul-24 Tue
| 0.079
| 0.079
| 0.079
| 0.079
|
|
| ###
| ###
| 0.0 |
2018-Jul-23 Mon
| 0.075
| 0.078
| 0.075
| 0.078
|
|
| 94.0
| 94.0
| 0.0 |
2018-Jul-20 Fri
| 0.079
| 0.079
| 0.075
| 0.075
| 9,125
| ###
| 5.5
| 5.5
| 0.0 |
2018-Jul-19 Thu
| 0.079
| ###
| 0.079
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2018-Jul-18 Wed
| 0.071
| 0.071
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2018-Jul-17 Tue
| 0.072
| 0.072
| 0.071
| 0.071
|
|
| 26.0
| 26.0
| 0.0 |
2018-Jul-16 Mon
| ###
| ###
| 0.071
| 0.071
|
|
| ###
| ###
| 0.0 |
2018-Jul-13 Fri
| ###
| ###
| 0.079
| 0.079
| 23,077
| ###
| ###
| ###
| 0.0 |
2018-Jul-12 Thu
| 0.077
| 0.081
| 0.077
| ###
| 109,788
| 8,673
| 93.5
| 93.5
| 0.0 |
2018-Jul-11 Wed
| 0.075
| 0.076
| 0.074
| 0.075
| 379,988
| ###
| ###
| ###
| 0.0 |
2018-Jul-10 Tue
| 0.074
| 0.075
| 0.074
| 0.075
|
|
| ###
| ###
| 0.0 |
2018-Jul-09 Mon
| 0.071
| 0.071
| 0.071
| 0.071
| 0
|
|
|
| 0.0 |
2018-Jul-06 Fri
| 0.071
| 0.071
| 0.071
| 0.071
|
|
| ###
| ###
| 0.0 |
2018-Jul-05 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Jul-04 Wed
| 0.071
| 0.071
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2018-Jul-03 Tue
| 0.071
| 0.071
| ###
| ###
| 138,488
| ###
| 20.9
| 20.9
| 0.0 |
2018-Jul-02 Mon
| 0.074
| 0.075
| ###
| 0.071
|
|
| ###
| ###
| 0.0 |
2018-Jun-29 Fri
| 0.071
| 0.071
| 0.071
| 0.071
|
|
| ###
| ###
| 0.0 |
2018-Jun-28 Thu
| 0.072
| 0.072
| 0.071
| 0.072
|
|
| 68.0
| 68.0
| 0.0 |
2018-Jun-27 Wed
| 0.071
| 0.073
| 0.071
| 0.072
|
|
| 83.3
| 83.3
| 0.0 |
2018-Jun-26 Tue
| ###
| 0.074
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-25 Mon
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2018-Jun-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-20 Wed
| ###
| ###
| ###
| ###
| 251
| 0
| 8.7
| 8.7
| 0.0 |
2018-Jun-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-18 Mon
| ###
| 0.071
| ###
| ###
| 352,642
| ###
| 86.8
| 86.8
| 0.0 |
2018-Jun-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Jun-14 Thu
| ###
| ###
| ###
| ###
| 257,456
| 0
| 93.9
| 93.9
| 0.0 |
2018-Jun-13 Wed
| 0.071
| 0.071
| 0.071
| 0.071
| 0
|
|
|
| 0.0 |
2018-Jun-12 Tue
| 0.071
| 0.071
| 0.071
| 0.071
| 9,973
| ###
| ###
| ###
| 0.0 |
2018-Jun-08 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Jun-07 Thu
| ###
| ###
| ###
| ###
| 14,248
| 0
| ###
| ###
| 0.0 |
2018-Jun-06 Wed
| ###
| ###
| ###
| ###
| 989
| 0
| ###
| ###
| 0.0 |
2018-Jun-05 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Jun-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-01 Fri
| ###
| ###
| ###
| ###
| 19,355
| 0
| 94.3
| 94.3
| 0.0 |
2018-May-31 Thu
| ###
| ###
| ###
| ###
| 182,651
| 0
| 11.2
| 11.2
| 0.0 |
2018-May-30 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-May-29 Tue
| ###
| ###
| ###
| ###
| 727,449
| 0
| 70.7
| 70.7
| 0.0 |
2018-May-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-May-25 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-May-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-22 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-May-21 Mon
| ###
| ###
| ###
| ###
| 71,251
| 0
| ###
| ###
| 0.0 |
2018-May-18 Fri
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2018-May-17 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-May-16 Wed
| 0.071
| 0.071
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2018-May-15 Tue
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2018-May-14 Mon
| 0.071
| 0.071
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-11 Fri
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2018-May-10 Thu
| ###
| 0.075
| ###
| 0.073
| 498,670
| ###
| 96.7
| 96.7
| 0.0 |
2018-May-09 Wed
| ###
| ###
| ###
| ###
| 155,245
| 0
| ###
| ###
| 0.0 |
2018-May-08 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
|