If you invested $1000 in Mobilicom Ltd (MOB) since IPO date, it would be worth $542.96 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,767.86, while $1000 invested 1 year ago would be worth $370.32. This corresponds to total returns of -45.7%, 76.79%, -62.97%, respectively, with annualized returns of -13.64%, 20.89%, -62.97%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 3 | 2.97 | 2.97 | 3.06 | 2.95 | 104,765 |
| October 21, 2026 | 3.14 | 3.07 | 3.07 | 3.17 | 3.07 | 31,765 |
| October 20, 2026 | 2.99 | 3.08 | 3.08 | 3.1 | 2.97 | 41,805 |
| October 19, 2026 | 3.11 | 3.01 | 3.01 | 3.16 | 3 | 48,410 |
| October 16, 2026 | 3.24 | 2.99 | 2.99 | 3.27 | 2.77 | 217,180 |
| October 15, 2026 | 3.21 | 3.25 | 3.25 | 3.31 | 3 | 150,326 |
| October 14, 2026 | 3.85 | 3.35 | 3.35 | 3.85 | 3.18 | 192,291 |
| October 13, 2026 | 3.91 | 3.89 | 3.89 | 3.99 | 3.86 | 71,284 |
| October 12, 2026 | 3.96 | 3.91 | 3.91 | 3.99 | 3.89 | 57,033 |
| October 09, 2026 | 3.97 | 3.96 | 3.96 | 4.05 | 3.95 | 85,781 |
| October 08, 2026 | 4.06 | 3.94 | 3.94 | 4.1 | 3.9 | 82,691 |
| October 07, 2026 | 4.17 | 4.11 | 4.11 | 4.25 | 4.11 | 73,537 |
| October 06, 2026 | 4.01 | 4.3 | 4.3 | 4.37 | 4.01 | 226,606 |
| October 05, 2026 | 4.2 | 4.02 | 4.02 | 4.2 | 3.99 | 169,713 |
| October 02, 2026 | 4.31 | 4.21 | 4.21 | 4.45 | 4.2 | 141,823 |
| October 01, 2026 | 4.55 | 4.32 | 4.32 | 4.55 | 4.24 | 163,047 |
| September 30, 2026 | 4.51 | 4.5 | 4.5 | 4.68 | 4.5 | 63,067 |
| September 29, 2026 | 4.72 | 4.59 | 4.59 | 4.72 | 4.51 | 61,142 |
| September 28, 2026 | 4.76 | 4.63 | 4.63 | 4.86 | 4.61 | 74,931 |
| September 25, 2026 | 4.95 | 4.8 | 4.8 | 4.98 | 4.75 | 96,159 |
| September 24, 2026 | 4.99 | 4.98 | 4.98 | 5.09 | 4.89 | 55,795 |
| September 23, 2026 | 5.35 | 5.05 | 5.05 | 5.39 | 4.91 | 94,632 |
| September 22, 2026 | 5.25 | 5.43 | 5.43 | 5.49 | 5.16 | 166,431 |
| September 21, 2026 | 5.14 | 5.3 | 5.3 | 5.3 | 5.11 | 134,474 |
| September 18, 2026 | 4.9 | 5.04 | 5.04 | 5.05 | 4.71 | 142,161 |
| September 17, 2026 | 4.84 | 4.95 | 4.95 | 5.17 | 4.84 | 175,842 |
| September 16, 2026 | 4.49 | 4.76 | 4.76 | 4.8 | 4.33 | 396,608 |
| September 15, 2026 | 4.57 | 4.49 | 4.49 | 4.65 | 4.41 | 75,399 |
| September 11, 2026 | 5.04 | 4.79 | 4.79 | 5.17 | 4.75 | 134,172 |
| September 10, 2026 | 4.87 | 4.92 | 4.92 | 5.09 | 4.87 | 27,383 |
| September 09, 2026 | 4.9 | 4.97 | 4.97 | 4.98 | 4.83 | 75,624 |
| September 08, 2026 | 5.03 | 4.94 | 4.94 | 5.11 | 4.88 | 94,360 |
| September 04, 2026 | 4.94 | 5.06 | 5.06 | 5.25 | 4.9 | 60,175 |
| September 03, 2026 | 5.47 | 4.97 | 4.97 | 5.56 | 4.89 | 0 |
| September 02, 2026 | 5.28 | 5.39 | 5.39 | 5.54 | 5.24 | 64,809 |
| September 01, 2026 | 5.41 | 5.32 | 5.32 | 5.6 | 5.17 | 97,273 |
| August 31, 2026 | 5.6 | 5.54 | 5.54 | 5.95 | 5.45 | 144,766 |
| August 28, 2026 | 5.81 | 5.54 | 5.54 | 5.81 | 5.48 | 164,379 |
| August 27, 2026 | 5.7 | 5.73 | 5.73 | 5.85 | 5.64 | 60,206 |
| August 26, 2026 | 5.61 | 5.66 | 5.66 | 5.85 | 5.6 | 89,812 |
| August 25, 2026 | 5.97 | 5.76 | 5.76 | 6.1 | 5.6 | 74,250 |
| August 24, 2026 | 6 | 5.89 | 5.89 | 6.14 | 5.65 | 87,371 |
| August 21, 2026 | 6.13 | 5.87 | 5.87 | 6.17 | 5.77 | 172,502 |
| August 20, 2026 | 6.5 | 5.95 | 5.95 | 6.58 | 5.87 | 284,481 |
| August 19, 2026 | 5.78 | 6.29 | 6.29 | 6.47 | 5.54 | 0 |
| August 18, 2026 | 5.96 | 5.71 | 5.71 | 5.96 | 5.59 | 0 |
| August 17, 2026 | 6.03 | 6.01 | 6.01 | 6.8 | 5.69 | 449,359 |
| August 14, 2026 | 6.05 | 6.1 | 6.1 | 6.1 | 5.6 | 107,899 |
| August 13, 2026 | 5.95 | 5.75 | 5.75 | 6.06 | 5.71 | 0 |
| August 12, 2026 | 6.02 | 5.95 | 5.95 | 6.1 | 5.82 | 47,962 |
| August 11, 2026 | 5.78 | 5.84 | 5.84 | 5.91 | 5.7 | 0 |
| August 10, 2026 | 6 | 5.75 | 5.75 | 6.09 | 5.61 | 103,229 |
| August 07, 2026 | 5.84 | 5.91 | 5.91 | 5.99 | 5.67 | 0 |
| August 06, 2026 | 5.47 | 5.78 | 5.78 | 5.79 | 5.3 | 64,704 |
| August 05, 2026 | 5.73 | 5.62 | 5.62 | 5.84 | 5.43 | 166,991 |
| August 04, 2026 | 5.25 | 5.62 | 5.62 | 5.74 | 5.25 | 218,404 |
| August 03, 2026 | 4.84 | 5.15 | 5.15 | 5.18 | 4.84 | 42,234 |
| July 31, 2026 | 4.71 | 4.81 | 4.81 | 4.87 | 4.62 | 58,878 |
| July 30, 2026 | 4.34 | 4.7 | 4.7 | 4.8 | 4.34 | 44,689 |
| July 29, 2026 | 4.57 | 4.34 | 4.34 | 4.74 | 4.33 | 123,550 |