Mesoblast Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 1.070 | 1.090 | 1.040 | 1.080 | 1.080 | 6,487,205 |
| 2024-06-07 | 1.020 | 1.070 | 1.015 | 1.045 | 1.045 | 7,196,779 |
| 2024-06-06 | 1.080 | 1.085 | 1.025 | 1.025 | 1.025 | 7,571,570 |
| 2024-06-05 | 1.135 | 1.140 | 1.065 | 1.065 | 1.065 | 5,065,642 |
| 2024-06-04 | 1.115 | 1.140 | 1.115 | 1.125 | 1.125 | 4,355,141 |
| 2024-06-03 | 1.110 | 1.145 | 1.105 | 1.105 | 1.105 | 5,064,161 |
| 2024-05-31 | 1.125 | 1.125 | 1.055 | 1.110 | 1.110 | 11,223,956 |
| 2024-05-30 | 1.200 | 1.200 | 1.110 | 1.110 | 1.110 | 12,254,200 |
| 2024-05-29 | 1.255 | 1.295 | 1.215 | 1.230 | 1.230 | 8,142,886 |
| 2024-05-28 | 1.155 | 1.295 | 1.155 | 1.260 | 1.260 | 17,829,876 |
| 2024-05-27 | 1.200 | 1.205 | 1.140 | 1.155 | 1.155 | 8,412,678 |
| 2024-05-24 | 1.175 | 1.195 | 1.140 | 1.175 | 1.175 | 8,934,738 |
| 2024-05-23 | 1.140 | 1.190 | 1.135 | 1.180 | 1.180 | 8,196,395 |
| 2024-05-22 | 1.160 | 1.185 | 1.130 | 1.150 | 1.150 | 7,186,088 |
| 2024-05-21 | 1.080 | 1.125 | 1.065 | 1.125 | 1.125 | 5,444,826 |
| 2024-05-20 | 1.095 | 1.110 | 1.055 | 1.075 | 1.075 | 2,961,584 |
| 2024-05-17 | 1.025 | 1.095 | 1.020 | 1.085 | 1.085 | 6,038,289 |
| 2024-05-16 | 1.060 | 1.060 | 1.015 | 1.025 | 1.025 | 5,571,955 |
| 2024-05-15 | 1.085 | 1.090 | 1.050 | 1.050 | 1.050 | 3,978,990 |
| 2024-05-14 | 1.040 | 1.070 | 1.035 | 1.065 | 1.065 | 3,797,380 |
| 2024-05-13 | 1.075 | 1.080 | 1.020 | 1.045 | 1.045 | 6,155,505 |
| 2024-05-10 | 1.095 | 1.125 | 1.050 | 1.065 | 1.065 | 7,517,387 |
| 2024-05-09 | 1.120 | 1.135 | 1.085 | 1.090 | 1.090 | 9,616,881 |
| 2024-05-08 | 1.180 | 1.185 | 1.120 | 1.130 | 1.130 | 10,699,296 |
| 2024-05-07 | 1.200 | 1.213 | 1.165 | 1.175 | 1.175 | 14,047,015 |
| 2024-05-06 | 1.115 | 1.200 | 1.113 | 1.155 | 1.155 | 17,944,902 |
| 2024-05-03 | 1.110 | 1.120 | 1.080 | 1.085 | 1.085 | 10,528,006 |
| 2024-05-02 | 1.105 | 1.210 | 1.050 | 1.070 | 1.070 | 25,637,958 |
| 2024-05-01 | 0.970 | 1.110 | 0.955 | 1.100 | 1.100 | 15,061,544 |
| 2024-04-30 | 1.120 | 1.120 | 0.980 | 0.990 | 0.990 | 25,912,213 |
| 2024-04-29 | 0.950 | 1.090 | 0.940 | 1.085 | 1.085 | 27,375,536 |
| 2024-04-26 | 0.925 | 0.950 | 0.890 | 0.930 | 0.930 | 8,522,887 |
| 2024-04-24 | 0.920 | 0.935 | 0.890 | 0.915 | 0.915 | 7,616,298 |
| 2024-04-23 | 0.825 | 0.910 | 0.825 | 0.900 | 0.900 | 12,954,191 |
| 2024-04-22 | 0.790 | 0.805 | 0.783 | 0.795 | 0.795 | 4,496,481 |
| 2024-04-19 | 0.765 | 0.803 | 0.760 | 0.765 | 0.765 | 6,472,845 |
| 2024-04-18 | 0.760 | 0.795 | 0.760 | 0.775 | 0.775 | 7,394,392 |
| 2024-04-17 | 0.765 | 0.765 | 0.710 | 0.750 | 0.750 | 8,171,310 |
| 2024-04-16 | 0.800 | 0.810 | 0.753 | 0.770 | 0.770 | 12,247,960 |
| 2024-04-15 | 0.835 | 0.840 | 0.810 | 0.830 | 0.830 | 7,028,642 |
| 2024-04-12 | 0.875 | 0.880 | 0.845 | 0.860 | 0.860 | 9,746,623 |
| 2024-04-11 | 0.870 | 0.880 | 0.835 | 0.870 | 0.870 | 8,897,095 |
| 2024-04-10 | 0.880 | 0.903 | 0.870 | 0.880 | 0.880 | 7,927,349 |
| 2024-04-09 | 0.935 | 0.955 | 0.910 | 0.910 | 0.910 | 13,701,869 |
| 2024-04-08 | 0.885 | 0.935 | 0.860 | 0.925 | 0.925 | 14,542,052 |
| 2024-04-05 | 0.845 | 0.885 | 0.835 | 0.865 | 0.865 | 10,219,225 |
| 2024-04-04 | 0.920 | 0.950 | 0.860 | 0.900 | 0.900 | 32,378,354 |
| 2024-04-03 | 0.970 | 0.975 | 0.825 | 0.885 | 0.885 | 37,599,200 |
| 2024-04-02 | 0.800 | 0.960 | 0.780 | 0.950 | 0.950 | 66,848,022 |
| 2024-03-28 | 0.500 | 0.590 | 0.485 | 0.555 | 0.555 | 30,807,888 |
| 2024-03-27 | 0.555 | 0.565 | 0.470 | 0.495 | 0.495 | 60,256,032 |
| 2024-03-26 | 0.370 | 0.520 | 0.370 | 0.480 | 0.480 | 59,011,527 |
| 2024-03-25 | 0.335 | 0.335 | 0.325 | 0.330 | 0.330 | 1,717,756 |
| 2024-03-22 | 0.335 | 0.340 | 0.330 | 0.335 | 0.335 | 1,795,037 |
| 2024-03-21 | 0.345 | 0.345 | 0.325 | 0.330 | 0.330 | 4,782,124 |
| 2024-03-20 | 0.335 | 0.345 | 0.325 | 0.335 | 0.335 | 4,214,841 |
| 2024-03-19 | 0.335 | 0.345 | 0.330 | 0.335 | 0.335 | 4,536,685 |
| 2024-03-18 | 0.355 | 0.355 | 0.340 | 0.340 | 0.340 | 6,067,364 |
| 2024-03-15 | 0.365 | 0.365 | 0.348 | 0.355 | 0.355 | 8,902,757 |
| 2024-03-14 | 0.365 | 0.395 | 0.350 | 0.370 | 0.370 | 7,346,263 |
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.