Mesoblast Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 1.075 | 1.095 | 1.055 | 1.065 | 1.065 | 3,135,673 |
| 2024-09-02 | 1.045 | 1.090 | 1.030 | 1.060 | 1.060 | 5,430,369 |
| 2024-08-30 | 0.955 | 1.030 | 0.950 | 1.030 | 1.030 | 42,289,614 |
| 2024-08-29 | 0.960 | 0.985 | 0.915 | 0.950 | 0.950 | 4,999,281 |
| 2024-08-28 | 0.950 | 0.960 | 0.935 | 0.955 | 0.955 | 2,610,417 |
| 2024-08-27 | 0.965 | 0.965 | 0.945 | 0.950 | 0.950 | 2,552,425 |
| 2024-08-26 | 0.965 | 0.995 | 0.960 | 0.965 | 0.965 | 2,340,313 |
| 2024-08-23 | 0.985 | 0.985 | 0.960 | 0.970 | 0.970 | 2,226,335 |
| 2024-08-22 | 0.970 | 0.995 | 0.970 | 0.975 | 0.975 | 2,360,795 |
| 2024-08-21 | 0.945 | 0.975 | 0.940 | 0.960 | 0.960 | 2,161,768 |
| 2024-08-20 | 1.000 | 1.010 | 0.945 | 0.950 | 0.950 | 2,769,283 |
| 2024-08-19 | 1.020 | 1.020 | 0.995 | 0.995 | 0.995 | 1,991,781 |
| 2024-08-16 | 1.005 | 1.040 | 0.990 | 1.010 | 1.010 | 5,050,087 |
| 2024-08-15 | 0.995 | 1.020 | 0.970 | 0.980 | 0.980 | 2,832,094 |
| 2024-08-14 | 0.965 | 1.030 | 0.965 | 0.990 | 0.990 | 4,708,883 |
| 2024-08-13 | 0.980 | 0.985 | 0.950 | 0.960 | 0.960 | 2,715,030 |
| 2024-08-12 | 0.945 | 0.980 | 0.935 | 0.970 | 0.970 | 3,810,267 |
| 2024-08-09 | 0.940 | 0.968 | 0.935 | 0.950 | 0.950 | 4,417,752 |
| 2024-08-08 | 0.905 | 0.940 | 0.895 | 0.925 | 0.925 | 5,436,904 |
| 2024-08-07 | 0.930 | 0.935 | 0.905 | 0.915 | 0.915 | 5,036,942 |
| 2024-08-06 | 0.885 | 0.950 | 0.880 | 0.905 | 0.905 | 6,115,972 |
| 2024-08-05 | 0.950 | 0.950 | 0.880 | 0.885 | 0.885 | 10,585,982 |
| 2024-08-02 | 0.970 | 1.008 | 0.965 | 0.970 | 0.970 | 7,884,239 |
| 2024-08-01 | 1.020 | 1.035 | 0.995 | 0.995 | 0.995 | 4,328,135 |
| 2024-07-31 | 1.000 | 1.035 | 0.940 | 1.020 | 1.020 | 11,900,990 |
| 2024-07-30 | 1.045 | 1.045 | 0.995 | 1.005 | 1.005 | 9,298,722 |
| 2024-07-29 | 1.140 | 1.155 | 1.060 | 1.070 | 1.070 | 8,055,688 |
| 2024-07-26 | 1.150 | 1.160 | 1.110 | 1.125 | 1.125 | 6,488,961 |
| 2024-07-25 | 1.220 | 1.230 | 1.140 | 1.150 | 1.150 | 8,106,882 |
| 2024-07-24 | 1.270 | 1.300 | 1.165 | 1.255 | 1.255 | 17,219,483 |
| 2024-07-23 | 1.145 | 1.330 | 1.145 | 1.305 | 1.305 | 19,994,758 |
| 2024-07-22 | 1.145 | 1.165 | 1.128 | 1.155 | 1.155 | 3,261,669 |
| 2024-07-19 | 1.075 | 1.160 | 1.075 | 1.150 | 1.150 | 4,170,922 |
| 2024-07-18 | 1.120 | 1.125 | 1.085 | 1.105 | 1.105 | 4,258,911 |
| 2024-07-17 | 1.175 | 1.175 | 1.125 | 1.125 | 1.125 | 4,236,815 |
| 2024-07-16 | 1.150 | 1.195 | 1.150 | 1.180 | 1.180 | 3,886,798 |
| 2024-07-15 | 1.180 | 1.220 | 1.145 | 1.165 | 1.165 | 5,404,351 |
| 2024-07-12 | 1.095 | 1.200 | 1.088 | 1.190 | 1.190 | 11,373,828 |
| 2024-07-11 | 1.090 | 1.110 | 1.065 | 1.105 | 1.105 | 4,399,064 |
| 2024-07-10 | 1.090 | 1.125 | 1.075 | 1.095 | 1.095 | 4,893,140 |
| 2024-07-09 | 1.130 | 1.155 | 1.035 | 1.095 | 1.095 | 13,491,120 |
| 2024-07-08 | 1.130 | 1.155 | 1.095 | 1.120 | 1.120 | 6,411,759 |
| 2024-07-05 | 1.045 | 1.125 | 1.040 | 1.105 | 1.105 | 6,207,198 |
| 2024-07-04 | 0.995 | 1.060 | 0.990 | 1.050 | 1.050 | 4,779,077 |
| 2024-07-03 | 0.940 | 0.980 | 0.920 | 0.970 | 0.970 | 3,477,344 |
| 2024-07-02 | 0.990 | 0.995 | 0.935 | 0.940 | 0.940 | 5,894,185 |
| 2024-07-01 | 1.005 | 1.005 | 0.943 | 1.000 | 1.000 | 8,821,168 |
| 2024-06-28 | 0.995 | 1.015 | 0.985 | 0.990 | 0.990 | 5,501,074 |
| 2024-06-27 | 0.960 | 0.990 | 0.955 | 0.980 | 0.980 | 5,409,077 |
| 2024-06-26 | 0.980 | 0.985 | 0.955 | 0.970 | 0.970 | 6,438,529 |
| 2024-06-25 | 1.000 | 1.010 | 0.980 | 0.980 | 0.980 | 4,751,295 |
| 2024-06-24 | 1.030 | 1.040 | 0.965 | 0.990 | 0.990 | 8,885,739 |
| 2024-06-21 | 1.065 | 1.068 | 1.010 | 1.025 | 1.025 | 12,812,503 |
| 2024-06-20 | 1.100 | 1.100 | 1.058 | 1.065 | 1.065 | 4,613,515 |
| 2024-06-19 | 1.135 | 1.165 | 1.070 | 1.090 | 1.090 | 7,489,424 |
| 2024-06-18 | 1.100 | 1.140 | 1.075 | 1.140 | 1.140 | 5,972,491 |
| 2024-06-17 | 1.070 | 1.098 | 1.050 | 1.090 | 1.090 | 4,545,754 |
| 2024-06-14 | 1.095 | 1.110 | 1.050 | 1.080 | 1.080 | 4,632,062 |
| 2024-06-13 | 1.080 | 1.110 | 1.070 | 1.090 | 1.090 | 3,980,109 |
| 2024-06-12 | 1.070 | 1.085 | 1.050 | 1.070 | 1.070 | 3,873,991 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.