XNAS
Datos históricos de Mobilicom Ltd
Mobilicom Ltd · MOB
$3.96
▲ +0.03 (+0.76%)
Última operación · 10/10/2026, 17:19:17 UTC
- Variación en el periodo
- −52.69%
- Máximo
- US$10.85
- 15 de octubre de 2025
- Mínimo
- US$3.90
- 8 de octubre de 2026
- Volumen medio diario
- 0.26 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.94 | 4.05 | 3.94 | 3.96 | +0.51% | 85,783.193 |
| 8 oct 2026 | 4.06 | 4.10 | 3.90 | 3.94 | −4.14% | 82,707.127 |
| 7 oct 2026 | 4.23 | 4.25 | 4.09 | 4.11 | −4.42% | 73,578.445 |
| 6 oct 2026 | 4.01 | 4.37 | 4.01 | 4.30 | +6.97% | 226,627.078 |
| 5 oct 2026 | 4.20 | 4.20 | 3.99 | 4.02 | −4.51% | 169,729.784 |
| 2 oct 2026 | 4.31 | 4.45 | 4.20 | 4.21 | −2.55% | 141,875.726 |
| 1 oct 2026 | 4.55 | 4.55 | 4.24 | 4.32 | −4.00% | 175,364.904 |
| 30 sep 2026 | 4.51 | 4.68 | 4.50 | 4.50 | −1.96% | 63,623.173 |
| 29 sep 2026 | 4.72 | 4.72 | 4.51 | 4.59 | −0.86% | 61,153.477 |
| 28 sep 2026 | 4.73 | 4.86 | 4.60 | 4.63 | −3.54% | 74,946.499 |
| 25 sep 2026 | 4.95 | 4.98 | 4.75 | 4.80 | −3.61% | 96,160.79 |
| 24 sep 2026 | 4.99 | 5.09 | 4.89 | 4.98 | −1.39% | 55,867.165 |
| 23 sep 2026 | 5.35 | 5.39 | 4.91 | 5.05 | −7.00% | 94,901.424 |
| 22 sep 2026 | 5.31 | 5.49 | 5.16 | 5.43 | +2.45% | 166,647.719 |
| 21 sep 2026 | 5.08 | 5.30 | 4.96 | 5.30 | +5.16% | 134,510.803 |
| 18 sep 2026 | 4.90 | 5.05 | 4.71 | 5.04 | +1.82% | 142,163.573 |
| 17 sep 2026 | 4.84 | 5.17 | 4.84 | 4.95 | +3.99% | 175,847.158 |
| 16 sep 2026 | 4.49 | 4.80 | 4.33 | 4.76 | +6.01% | 396,614.104 |
| 15 sep 2026 | 4.57 | 4.65 | 4.41 | 4.49 | −2.39% | 75,430.665 |
| 14 sep 2026 | 4.72 | 4.80 | 4.58 | 4.60 | −3.97% | 169,826.38 |
| 11 sep 2026 | 5.01 | 5.17 | 4.75 | 4.79 | −2.64% | 134,219.685 |
| 10 sep 2026 | 4.87 | 5.09 | 4.87 | 4.92 | −1.01% | 27,390.285 |
| 9 sep 2026 | 4.90 | 4.98 | 4.83 | 4.97 | +0.61% | 75,803.849 |
| 8 sep 2026 | 5.03 | 5.11 | 4.88 | 4.94 | −2.37% | 94,371.665 |
| 4 sep 2026 | 4.94 | 5.25 | 4.90 | 5.06 | +1.81% | 60,350.04 |
| 3 sep 2026 | 5.47 | 5.56 | 4.89 | 4.97 | −7.79% | 423,738.981 |
| 2 sep 2026 | 5.28 | 5.54 | 5.24 | 5.39 | +1.32% | 65,038.912 |
| 1 sep 2026 | 5.41 | 5.60 | 5.17 | 5.32 | −3.97% | 97,323.501 |
| 31 ago 2026 | 5.60 | 5.95 | 5.45 | 5.54 | 0.00% | 144,767.292 |
| 28 ago 2026 | 5.81 | 5.81 | 5.48 | 5.54 | −3.32% | 164,420.053 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.