Mobilicom Limited - American Depositary Shares (MOB)

Historical Prices For Mobilicom Limited - American Depositary Shares (MOB)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	1.60	1.70	1.55	1.62	64,269	1.62
4/02/2025	1.54	1.80	1.50	1.74	128,151	1.74
4/01/2025	1.67	1.72	1.58	1.58	42,285	1.58
3/31/2025	1.66	1.75	1.56	1.65	152,509	1.65
3/28/2025	2.10	2.10	1.80	1.82	194,430	1.82
3/27/2025	2.15	2.28	2.08	2.11	115,974	2.11
3/26/2025	2.33	2.33	2.16	2.19	50,266	2.19
3/25/2025	2.37	2.40	2.25	2.29	30,292	2.29
3/24/2025	2.25	2.47	2.18	2.46	84,501	2.46
3/21/2025	2.26	2.30	2.17	2.24	65,681	2.24
3/20/2025	2.28	2.50	2.18	2.29	93,151	2.29
3/19/2025	2.11	2.30	2.11	2.27	37,456	2.27
3/18/2025	2.24	2.24	2.13	2.18	21,088	2.18
3/17/2025	2.20	2.41	2.20	2.21	127,363	2.21
3/14/2025	2.07	2.42	2.07	2.28	194,600	2.28
3/13/2025	2.28	2.30	2.07	2.09	92,595	2.09
3/12/2025	2.42	2.42	2.18	2.27	82,931	2.27
3/11/2025	2.11	2.44	2.11	2.36	142,201	2.36
3/10/2025	2.21	2.23	2.04	2.14	229,924	2.14
3/07/2025	2.27	2.39	2.07	2.25	167,108	2.25
3/06/2025	2.36	2.37	2.24	2.26	48,132	2.26
3/05/2025	2.30	2.41	2.25	2.37	107,073	2.37
3/04/2025	1.94	2.38	1.91	2.25	129,982	2.25
3/03/2025	2.09	2.15	1.89	1.99	147,901	1.99
2/28/2025	2.12	2.15	2.05	2.08	65,382	2.08
2/27/2025	2.37	2.38	2.11	2.17	90,928	2.17
2/26/2025	2.03	2.33	2.03	2.29	129,171	2.29
2/25/2025	2.12	2.20	1.95	2.02	171,424	2.02
2/24/2025	2.35	2.42	2.07	2.14	306,003	2.14
2/21/2025	2.66	2.80	2.43	2.46	135,252	2.46
2/20/2025	2.63	2.68	2.42	2.65	143,815	2.65
2/19/2025	2.93	2.95	2.60	2.69	240,744	2.69
2/18/2025	2.76	3.10	2.76	2.82	468,531	2.82
2/14/2025	2.65	2.80	2.57	2.65	200,698	2.65
2/13/2025	2.44	2.72	2.44	2.66	150,561	2.66
2/12/2025	2.44	2.55	2.36	2.48	149,286	2.48
2/11/2025	2.59	2.64	2.46	2.49	136,246	2.49
2/10/2025	2.42	2.67	2.39	2.61	173,480	2.61
2/07/2025	2.65	2.71	2.40	2.43	159,555	2.43
2/06/2025	2.56	2.85	2.55	2.61	363,201	2.61
2/05/2025	2.62	2.74	2.53	2.54	109,426	2.54
2/04/2025	2.66	2.69	2.32	2.50	339,377	2.50
2/03/2025	2.56	2.79	2.42	2.76	407,151	2.76
1/31/2025	2.95	3.13	2.74	2.83	238,052	2.83
1/30/2025	2.81	2.90	2.72	2.89	89,586	2.89
1/29/2025	2.92	2.93	2.67	2.83	197,343	2.83
1/28/2025	3.11	3.18	2.75	2.92	1,124,721	2.92
1/27/2025	2.73	2.82	2.54	2.67	474,229	2.67
1/24/2025	2.93	2.95	2.71	2.84	364,299	2.84
1/23/2025	3.08	3.15	2.86	2.94	345,386	2.94
1/22/2025	3.00	3.32	3.00	3.15	678,476	3.15
1/21/2025	3.35	3.36	2.62	2.72	709,711	2.72
1/17/2025	3.35	3.51	3.30	3.34	130,083	3.34
1/16/2025	3.54	3.60	3.18	3.30	341,420	3.30
1/15/2025	3.46	3.60	3.31	3.57	214,145	3.57
1/14/2025	3.36	3.54	3.10	3.27	268,647	3.27
1/13/2025	4.03	4.05	2.83	3.05	688,934	3.05
1/10/2025	4.20	4.42	3.77	4.11	342,670	4.11
1/08/2025	4.10	4.48	3.82	4.20	374,478	4.20
1/07/2025	4.91	5.00	4.03	4.14	817,744	4.14
1/06/2025	4.50	4.85	4.34	4.66	922,776	4.66