ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Mobilicom Limited - Ordinary Shares (NQ:MOB)

5.940 +0.330 (+5.88%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 26, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2026 5.640 6.160 5.510 5.940 222,605 +0.33(+5.88%)
Feb 25, 2026 5.380 5.750 5.380 5.610 371,335 +0.30(+5.65%)
Feb 24, 2026 5.060 5.350 4.910 5.310 156,919 +0.30(+5.99%)
Feb 23, 2026 4.960 5.115 4.800 5.010 178,028 +0.06(+1.21%)
Feb 20, 2026 5.590 5.623 4.940 4.950 332,747 -0.63(-11.29%)
Feb 19, 2026 5.040 5.650 4.985 5.580 360,142 +0.68(+13.88%)
Feb 18, 2026 5.230 5.631 4.850 4.900 327,748 -0.31(-5.95%)
Feb 17, 2026 5.040 5.345 4.800 5.210 332,667 -0.14(-2.62%)
Feb 13, 2026 5.510 5.690 5.330 5.350 164,203 -0.12(-2.19%)
Feb 12, 2026 6.200 6.285 5.360 5.470 583,915 -0.71(-11.49%)
Feb 11, 2026 6.410 6.497 5.900 6.180 200,460 -0.02(-0.32%)
Feb 10, 2026 6.500 6.663 6.190 6.200 121,802 -0.26(-4.02%)
Feb 09, 2026 6.450 6.770 6.230 6.460 181,302 +0.01(+0.16%)
Feb 06, 2026 6.140 6.960 6.010 6.450 306,980 +0.39(+6.44%)
Feb 05, 2026 6.290 6.380 5.330 6.060 664,552 -0.50(-7.62%)
Feb 04, 2026 7.010 7.080 5.920 6.560 739,688 -0.28(-4.09%)
Feb 03, 2026 6.490 7.340 6.300 6.840 738,108 +0.45(+7.04%)
Feb 02, 2026 6.350 6.710 6.100 6.390 431,720 -0.10(-1.46%)
Jan 30, 2026 7.110 7.400 6.250 6.485 921,338 -0.86(-11.77%)
Jan 29, 2026 8.740 8.740 6.860 7.350 1,007,811 -1.35(-15.52%)
Jan 28, 2026 9.260 9.340 8.380 8.700 595,139 -0.56(-6.05%)
Jan 27, 2026 8.330 9.780 8.200 9.260 959,747 +0.89(+10.63%)
Jan 26, 2026 7.910 9.340 7.220 8.370 1,710,104 +0.47(+5.95%)
Jan 23, 2026 8.950 8.950 7.890 7.900 334,226 -1.12(-12.42%)
Jan 22, 2026 8.730 9.440 8.460 9.020 552,226 +0.35(+4.04%)
Jan 21, 2026 8.050 8.870 7.500 8.670 722,513 +0.77(+9.75%)
Jan 20, 2026 6.920 8.450 6.920 7.900 493,607 +0.62(+8.52%)
Jan 16, 2026 7.260 7.630 7.170 7.280 208,211 +0.26(+3.70%)
Jan 15, 2026 7.800 7.920 7.020 7.020 148,803 -0.86(-10.91%)
Jan 14, 2026 7.480 7.930 7.274 7.880 196,086 +0.38(+5.07%)
Jan 13, 2026 7.960 8.000 7.400 7.500 189,963 -0.32(-4.09%)
Jan 12, 2026 7.740 8.060 7.550 7.820 142,107 +0.01(+0.13%)
Jan 09, 2026 7.850 8.410 7.220 7.810 499,841 -0.33(-4.05%)
Jan 08, 2026 7.450 8.250 7.450 8.140 576,574 +0.83(+11.28%)
Jan 07, 2026 7.500 7.680 7.055 7.315 189,814 -0.04(-0.61%)
Jan 06, 2026 6.970 7.535 6.580 7.360 247,144 +0.37(+5.29%)
Jan 05, 2026 7.000 7.450 6.820 6.990 410,810 +0.20(+2.95%)
Jan 02, 2026 6.250 6.910 6.210 6.790 210,295 +0.69(+11.31%)
Dec 31, 2025 6.010 6.455 5.925 6.100 126,774 +0.11(+1.84%)
Dec 30, 2025 6.160 6.190 5.855 5.990 187,616 -0.13(-2.12%)
Dec 29, 2025 6.400 6.643 6.040 6.120 102,217 -0.28(-4.38%)
Dec 26, 2025 6.360 6.730 6.180 6.400 105,069 +0.04(+0.63%)
Dec 24, 2025 6.530 6.645 6.100 6.360 95,974 -0.21(-3.20%)
Dec 23, 2025 6.820 7.060 6.451 6.570 139,014 -0.40(-5.74%)
Dec 22, 2025 6.800 7.200 6.720 6.970 189,856 +0.35(+5.29%)
Dec 19, 2025 6.360 6.990 6.360 6.620 173,898 +0.27(+4.25%)
Dec 18, 2025 6.330 6.840 6.300 6.350 115,030 +0.21(+3.42%)
Dec 17, 2025 6.780 6.920 6.130 6.140 306,194 -0.53(-7.95%)
Dec 16, 2025 6.620 7.090 6.580 6.670 226,660 -0.10(-1.48%)
Dec 15, 2025 7.180 7.370 6.610 6.770 227,333 -0.30(-4.24%)
Dec 12, 2025 7.940 7.940 7.000 7.070 190,756 -0.82(-10.39%)
Dec 11, 2025 7.340 8.150 7.120 7.890 263,258 +0.61(+8.38%)
Dec 10, 2025 7.940 8.070 7.110 7.280 405,990 -0.69(-8.71%)
Dec 09, 2025 7.020 8.200 6.590 7.975 496,451 +1.21(+17.80%)
Dec 08, 2025 8.190 8.190 6.760 6.770 329,834 -1.24(-15.48%)
Dec 05, 2025 7.900 8.260 7.705 8.010 515,303 +0.58(+7.81%)
Dec 04, 2025 7.330 8.000 7.090 7.430 277,783 +0.13(+1.78%)
Dec 03, 2025 6.260 7.300 6.160 7.300 370,253 +1.10(+17.74%)
Dec 02, 2025 6.110 6.600 5.950 6.200 165,241 +0.30(+5.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.