Mesoblast Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	0.400	0.405	0.370	0.375	0.375	9,241,129
2024-03-12	0.360	0.410	0.338	0.395	0.395	25,324,652
2024-03-11	0.345	0.365	0.315	0.320	0.320	23,986,988
2024-03-08	0.345	0.345	0.310	0.315	0.315	4,972,251
2024-03-07	0.315	0.345	0.313	0.340	0.340	9,791,441
2024-03-06	0.295	0.315	0.295	0.310	0.310	3,630,933
2024-03-05	0.295	0.305	0.295	0.300	0.300	2,570,523
2024-03-04	0.295	0.305	0.293	0.295	0.295	3,796,721
2024-03-01	0.295	0.300	0.290	0.295	0.295	1,908,221
2024-02-29	0.305	0.310	0.290	0.295	0.295	3,887,970
2024-02-28	0.295	0.310	0.295	0.300	0.300	2,944,067
2024-02-27	0.295	0.298	0.290	0.295	0.295	1,130,265
2024-02-26	0.295	0.300	0.290	0.295	0.295	2,741,525
2024-02-23	0.295	0.300	0.290	0.290	0.290	2,677,119
2024-02-22	0.290	0.295	0.285	0.290	0.290	929,136
2024-02-21	0.290	0.295	0.285	0.290	0.290	1,581,753
2024-02-20	0.285	0.290	0.280	0.290	0.290	2,895,327
2024-02-19	0.290	0.300	0.285	0.285	0.285	1,842,754
2024-02-16	0.295	0.300	0.285	0.285	0.285	3,411,910
2024-02-15	0.275	0.310	0.275	0.300	0.300	8,789,929
2024-02-14	0.275	0.280	0.270	0.275	0.275	1,147,875
2024-02-13	0.275	0.285	0.270	0.280	0.280	2,508,627
2024-02-12	0.270	0.275	0.270	0.270	0.270	613,588
2024-02-09	0.260	0.275	0.260	0.275	0.275	1,888,561
2024-02-08	0.260	0.265	0.255	0.265	0.265	1,165,080
2024-02-07	0.265	0.265	0.255	0.260	0.260	2,166,093
2024-02-06	0.260	0.265	0.255	0.260	0.260	3,411,153
2024-02-05	0.270	0.275	0.255	0.260	0.260	6,860,004
2024-02-02	0.265	0.270	0.260	0.270	0.270	1,007,255
2024-02-01	0.270	0.275	0.260	0.260	0.260	2,273,862
2024-01-31	0.270	0.275	0.265	0.265	0.265	1,446,398
2024-01-30	0.270	0.278	0.265	0.265	0.265	2,158,990
2024-01-29	0.265	0.270	0.265	0.265	0.265	1,398,449
2024-01-25	0.270	0.275	0.265	0.265	0.265	1,570,781
2024-01-24	0.270	0.275	0.265	0.270	0.270	2,349,077
2024-01-23	0.280	0.285	0.270	0.270	0.270	2,401,265
2024-01-22	0.295	0.300	0.275	0.280	0.280	6,365,774
2024-01-19	0.300	0.335	0.295	0.300	0.300	17,051,631
2024-01-18	0.270	0.280	0.265	0.265	0.265	2,718,198
2024-01-17	0.285	0.285	0.270	0.270	0.270	2,474,725
2024-01-16	0.280	0.285	0.275	0.285	0.285	1,342,888
2024-01-15	0.285	0.290	0.283	0.283	0.283	1,127,616
2024-01-12	0.290	0.295	0.285	0.285	0.285	1,887,457
2024-01-11	0.290	0.295	0.288	0.290	0.290	1,146,529
2024-01-10	0.290	0.290	0.285	0.285	0.285	1,141,000
2024-01-09	0.290	0.295	0.285	0.285	0.285	825,739
2024-01-08	0.295	0.300	0.285	0.285	0.285	1,525,854
2024-01-05	0.295	0.300	0.290	0.295	0.295	922,893
2024-01-04	0.290	0.295	0.285	0.295	0.295	2,380,328
2024-01-03	0.305	0.305	0.290	0.290	0.290	3,489,220
2024-01-02	0.310	0.310	0.305	0.305	0.305	673,598
2023-12-29	0.295	0.315	0.295	0.310	0.310	3,239,330
2023-12-28	0.300	0.305	0.295	0.305	0.305	2,373,742
2023-12-27	0.300	0.300	0.290	0.290	0.290	2,956,532
2023-12-22	0.300	0.305	0.295	0.300	0.300	3,244,362
2023-12-21	0.300	0.300	0.290	0.295	0.295	1,836,506
2023-12-20	0.300	0.305	0.295	0.300	0.300	2,100,012
2023-12-19	0.310	0.315	0.293	0.295	0.295	3,706,013
2023-12-18	0.300	0.320	0.295	0.310	0.310	9,171,009
2023-12-15	0.300	0.300	0.290	0.295	0.295	4,248,265

← NewerPage 12 of 22 · 1,265 trading daysOlder →

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.