Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
61,874.95 +2,628.32 (+4.44%) CMC Crypto 200
1,339.34 +62.36 (+4.88%)
Mobilicom Limited (MOB)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 02:42PM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.0700 | 1.0799 | 1.0300 | 1.0500 | 1.0500 | 39,427 |
| 02 May 2024 | 1.0300 | 1.0800 | 1.0000 | 1.0500 | 1.0500 | 124,900 |
| 01 May 2024 | 1.0300 | 1.0600 | 1.0100 | 1.0300 | 1.0300 | 93,800 |
| 30 Apr 2024 | 1.0400 | 1.0480 | 1.0100 | 1.0300 | 1.0300 | 135,000 |
| 29 Apr 2024 | 1.0500 | 1.0750 | 1.0200 | 1.0500 | 1.0500 | 158,100 |
| 26 Apr 2024 | 1.1000 | 1.1100 | 1.0600 | 1.0800 | 1.0800 | 121,700 |
| 25 Apr 2024 | 1.0500 | 1.1500 | 1.0100 | 1.1000 | 1.1000 | 411,200 |
| 24 Apr 2024 | 1.0900 | 1.1100 | 1.0500 | 1.0900 | 1.0900 | 264,500 |
| 23 Apr 2024 | 1.1500 | 1.1650 | 1.0500 | 1.1100 | 1.1100 | 1,399,200 |
| 22 Apr 2024 | 1.1200 | 1.1400 | 1.0700 | 1.1200 | 1.1200 | 351,200 |
| 19 Apr 2024 | 1.0800 | 1.2000 | 1.0100 | 1.1150 | 1.1150 | 870,900 |
| 18 Apr 2024 | 1.0100 | 1.0800 | 0.9300 | 1.0600 | 1.0600 | 1,032,300 |
| 17 Apr 2024 | 1.0000 | 1.0600 | 0.9700 | 1.0250 | 1.0250 | 829,100 |
| 16 Apr 2024 | 1.3400 | 1.3500 | 0.9040 | 1.0700 | 1.0700 | 6,748,200 |
| 15 Apr 2024 | 1.3000 | 1.3790 | 1.1400 | 1.2500 | 1.2500 | 1,721,200 |
| 12 Apr 2024 | 1.1700 | 1.3400 | 1.1300 | 1.2700 | 1.2700 | 947,100 |
| 11 Apr 2024 | 1.2700 | 1.2750 | 1.1300 | 1.1300 | 1.1300 | 192,800 |
| 10 Apr 2024 | 1.2100 | 1.3600 | 1.1000 | 1.3100 | 1.3100 | 510,000 |
| 09 Apr 2024 | 1.2700 | 1.2900 | 1.2100 | 1.2300 | 1.2300 | 48,900 |
| 08 Apr 2024 | 1.3800 | 1.3800 | 1.2400 | 1.2600 | 1.2600 | 180,600 |
| 05 Apr 2024 | 1.2900 | 1.4200 | 1.2400 | 1.4000 | 1.4000 | 472,300 |
| 04 Apr 2024 | 1.1800 | 1.2600 | 1.1500 | 1.2600 | 1.2600 | 144,900 |
| 03 Apr 2024 | 1.1800 | 1.1900 | 1.1300 | 1.1600 | 1.1600 | 48,800 |
| 02 Apr 2024 | 1.1400 | 1.2160 | 1.1400 | 1.1950 | 1.1950 | 22,300 |
| 01 Apr 2024 | 1.1800 | 1.2200 | 1.1020 | 1.1800 | 1.1800 | 35,800 |
| 28 Mar 2024 | 1.1900 | 1.2270 | 1.1800 | 1.1900 | 1.1900 | 8,400 |
| 27 Mar 2024 | 1.2200 | 1.2350 | 1.1700 | 1.2000 | 1.2000 | 30,800 |
| 26 Mar 2024 | 1.3200 | 1.3200 | 1.2200 | 1.2200 | 1.2200 | 15,700 |
| 25 Mar 2024 | 1.2600 | 1.2900 | 1.1800 | 1.2800 | 1.2800 | 33,500 |
| 22 Mar 2024 | 1.2800 | 1.2800 | 1.1500 | 1.2300 | 1.2300 | 21,200 |
| 21 Mar 2024 | 1.3400 | 1.3400 | 1.2500 | 1.2800 | 1.2800 | 16,400 |
| 20 Mar 2024 | 1.3100 | 1.3700 | 1.2500 | 1.2800 | 1.2800 | 24,100 |
| 19 Mar 2024 | 1.2800 | 1.3250 | 1.2400 | 1.2400 | 1.2400 | 31,900 |
| 18 Mar 2024 | 1.3400 | 1.4200 | 1.2600 | 1.2800 | 1.2800 | 41,600 |
| 15 Mar 2024 | 1.2700 | 1.3620 | 1.2600 | 1.3090 | 1.3090 | 15,500 |
| 14 Mar 2024 | 1.3600 | 1.3900 | 1.2600 | 1.2800 | 1.2800 | 29,000 |
| 13 Mar 2024 | 1.4300 | 1.4450 | 1.3500 | 1.3600 | 1.3600 | 38,500 |
| 12 Mar 2024 | 1.4100 | 1.4300 | 1.3800 | 1.4100 | 1.4100 | 25,200 |
| 11 Mar 2024 | 1.4000 | 1.4100 | 1.3500 | 1.3870 | 1.3870 | 31,900 |
| 08 Mar 2024 | 1.4120 | 1.4200 | 1.3000 | 1.3200 | 1.3200 | 68,800 |
| 07 Mar 2024 | 1.4200 | 1.4400 | 1.3700 | 1.4200 | 1.4200 | 21,100 |
| 06 Mar 2024 | 1.4400 | 1.4400 | 1.3600 | 1.4000 | 1.4000 | 22,300 |
| 05 Mar 2024 | 1.4440 | 1.4440 | 1.3700 | 1.3900 | 1.3900 | 34,100 |
| 04 Mar 2024 | 1.4400 | 1.4510 | 1.3500 | 1.3650 | 1.3650 | 23,600 |
| 01 Mar 2024 | 1.3900 | 1.5000 | 1.3800 | 1.4100 | 1.4100 | 19,700 |
| 29 Feb 2024 | 1.4500 | 1.4700 | 1.3300 | 1.4200 | 1.4200 | 15,600 |
| 28 Feb 2024 | 1.4600 | 1.4600 | 1.4000 | 1.4200 | 1.4200 | 32,800 |
| 27 Feb 2024 | 1.3900 | 1.4700 | 1.3900 | 1.4600 | 1.4600 | 23,200 |
| 26 Feb 2024 | 1.3800 | 1.4900 | 1.3250 | 1.4300 | 1.4300 | 51,400 |
| 23 Feb 2024 | 1.3600 | 1.4100 | 1.3400 | 1.3500 | 1.3500 | 24,900 |
| 22 Feb 2024 | 1.3500 | 1.4300 | 1.3250 | 1.4200 | 1.4200 | 32,000 |
| 21 Feb 2024 | 1.3900 | 1.3900 | 1.3200 | 1.3800 | 1.3800 | 29,200 |
| 20 Feb 2024 | 1.4000 | 1.4200 | 1.3800 | 1.3900 | 1.3900 | 39,500 |
| 16 Feb 2024 | 1.4200 | 1.4410 | 1.3500 | 1.4000 | 1.4000 | 33,000 |
| 15 Feb 2024 | 1.4700 | 1.5000 | 1.3900 | 1.4500 | 1.4500 | 72,500 |
| 14 Feb 2024 | 1.3900 | 1.4500 | 1.3000 | 1.4300 | 1.4300 | 260,100 |
| 13 Feb 2024 | 1.3600 | 1.3760 | 1.3000 | 1.3700 | 1.3700 | 51,700 |
| 12 Feb 2024 | 1.4200 | 1.4200 | 1.3400 | 1.3800 | 1.3800 | 107,500 |
| 09 Feb 2024 | 1.3150 | 1.3880 | 1.2650 | 1.3500 | 1.3500 | 140,300 |
| 08 Feb 2024 | 1.3400 | 1.3700 | 1.3020 | 1.3400 | 1.3400 | 64,700 |
| 07 Feb 2024 | 1.3500 | 1.3850 | 1.2900 | 1.3700 | 1.3700 | 66,700 |
| 06 Feb 2024 | 1.2700 | 1.3180 | 1.1600 | 1.3020 | 1.3020 | 27,300 |
| 05 Feb 2024 | 1.1800 | 1.2760 | 1.1800 | 1.2500 | 1.2500 | 49,400 |
| 02 Feb 2024 | 1.2400 | 1.3000 | 1.1300 | 1.2500 | 1.2500 | 102,200 |
| 01 Feb 2024 | 1.2600 | 1.2900 | 1.1600 | 1.2200 | 1.2200 | 74,100 |
| 31 Jan 2024 | 1.3500 | 1.3500 | 1.2000 | 1.2400 | 1.2400 | 61,800 |
| 30 Jan 2024 | 1.2800 | 1.3300 | 1.2700 | 1.2700 | 1.2700 | 74,300 |
| 29 Jan 2024 | 1.4800 | 1.4800 | 1.2400 | 1.2800 | 1.2800 | 227,500 |
| 26 Jan 2024 | 1.5500 | 1.5700 | 1.3850 | 1.3900 | 1.3900 | 419,200 |
| 25 Jan 2024 | 1.8500 | 1.9400 | 1.7900 | 1.8300 | 1.8300 | 91,200 |
| 24 Jan 2024 | 1.7000 | 2.0000 | 1.6600 | 1.9500 | 1.9500 | 1,117,200 |
| 23 Jan 2024 | 1.5600 | 1.6700 | 1.5600 | 1.6300 | 1.6300 | 11,000 |
| 22 Jan 2024 | 1.5250 | 1.6000 | 1.5100 | 1.5200 | 1.5200 | 13,000 |
| 19 Jan 2024 | 1.5450 | 1.6200 | 1.4200 | 1.5000 | 1.5000 | 25,000 |
| 18 Jan 2024 | 1.5500 | 1.5900 | 1.5100 | 1.5120 | 1.5120 | 22,800 |
| 17 Jan 2024 | 1.5600 | 1.6200 | 1.5500 | 1.5900 | 1.5900 | 15,700 |
| 16 Jan 2024 | 1.6200 | 1.6900 | 1.6000 | 1.6400 | 1.6400 | 11,900 |
| 12 Jan 2024 | 1.7000 | 1.7830 | 1.6400 | 1.6800 | 1.6800 | 14,400 |
| 11 Jan 2024 | 1.6500 | 1.7800 | 1.6300 | 1.6500 | 1.6500 | 19,300 |
| 10 Jan 2024 | 1.7400 | 1.7700 | 1.6100 | 1.6800 | 1.6800 | 41,000 |
| 09 Jan 2024 | 1.7500 | 1.7900 | 1.6800 | 1.7000 | 1.7000 | 38,400 |
| 08 Jan 2024 | 1.7000 | 1.7500 | 1.6400 | 1.7000 | 1.7000 | 22,500 |
| 05 Jan 2024 | 1.7120 | 1.7800 | 1.6500 | 1.7160 | 1.7160 | 22,200 |
| 04 Jan 2024 | 1.8600 | 1.8800 | 1.6600 | 1.7100 | 1.7100 | 185,900 |
| 03 Jan 2024 | 1.8600 | 1.9200 | 1.8500 | 1.8800 | 1.8800 | 19,400 |
| 02 Jan 2024 | 1.9800 | 1.9800 | 1.8600 | 1.8800 | 1.8800 | 44,000 |
| 29 Dec 2023 | 2.0000 | 2.0000 | 1.8200 | 1.9400 | 1.9400 | 62,800 |
| 28 Dec 2023 | 1.9400 | 2.0000 | 1.8900 | 1.9100 | 1.9100 | 49,200 |
| 27 Dec 2023 | 1.9400 | 1.9700 | 1.8800 | 1.9600 | 1.9600 | 42,900 |
| 26 Dec 2023 | 1.7700 | 1.9400 | 1.7700 | 1.8800 | 1.8800 | 35,000 |
| 22 Dec 2023 | 1.7500 | 1.9000 | 1.7500 | 1.8400 | 1.8400 | 50,300 |
| 21 Dec 2023 | 1.7700 | 1.8300 | 1.7300 | 1.8200 | 1.8200 | 35,100 |
| 20 Dec 2023 | 1.8300 | 1.8300 | 1.7100 | 1.7700 | 1.7700 | 34,100 |
| 19 Dec 2023 | 1.7690 | 1.8200 | 1.7200 | 1.8200 | 1.8200 | 33,000 |
| 18 Dec 2023 | 1.8300 | 1.8300 | 1.7500 | 1.7770 | 1.7770 | 38,800 |
| 15 Dec 2023 | 1.8700 | 1.8700 | 1.7300 | 1.8300 | 1.8300 | 51,800 |
| 14 Dec 2023 | 1.7500 | 1.8500 | 1.6500 | 1.8380 | 1.8380 | 164,900 |
| 13 Dec 2023 | 1.7100 | 1.7100 | 1.5900 | 1.6900 | 1.6900 | 57,900 |
| 12 Dec 2023 | 1.6500 | 1.8600 | 1.5700 | 1.7400 | 1.7400 | 667,200 |
| 11 Dec 2023 | 1.6200 | 1.6420 | 1.5500 | 1.6300 | 1.6300 | 47,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.