Mesoblast Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	0.290	0.300	0.290	0.295	0.295	3,659,055
2023-12-13	0.295	0.295	0.283	0.285	0.285	9,348,137
2023-12-12	0.280	0.290	0.275	0.285	0.285	8,208,426
2023-12-11	0.290	0.290	0.270	0.270	0.270	12,952,375
2023-12-08	0.310	0.310	0.285	0.285	0.285	15,057,859
2023-12-07	0.320	0.323	0.310	0.315	0.315	5,056,497
2023-12-06	0.320	0.330	0.315	0.320	0.320	9,264,871
2023-12-05	0.320	0.325	0.305	0.315	0.315	15,002,327
2023-12-04	0.405	0.405	0.405	0.405	0.384	0
2023-12-01	0.405	0.405	0.405	0.405	0.384	0
2023-11-30	0.420	0.450	0.405	0.405	0.384	24,478,153
2023-11-29	0.410	0.420	0.400	0.415	0.394	2,511,179
2023-11-28	0.395	0.425	0.395	0.420	0.398	6,454,087
2023-11-27	0.385	0.408	0.385	0.400	0.379	3,199,425
2023-11-24	0.390	0.395	0.385	0.385	0.365	702,641
2023-11-23	0.380	0.400	0.365	0.395	0.375	7,807,166
2023-11-22	0.395	0.395	0.360	0.395	0.375	7,446,558
2023-11-21	0.365	0.420	0.365	0.405	0.384	6,432,268
2023-11-20	0.370	0.380	0.365	0.365	0.346	1,339,664
2023-11-17	0.360	0.375	0.360	0.375	0.356	757,938
2023-11-16	0.370	0.370	0.360	0.360	0.341	733,496
2023-11-15	0.365	0.375	0.360	0.365	0.346	1,433,548
2023-11-14	0.360	0.375	0.360	0.360	0.341	1,005,334
2023-11-13	0.365	0.370	0.355	0.360	0.341	1,874,608
2023-11-10	0.370	0.375	0.365	0.370	0.351	1,016,313
2023-11-09	0.380	0.385	0.370	0.370	0.351	694,942
2023-11-08	0.380	0.395	0.370	0.375	0.356	2,232,252
2023-11-07	0.375	0.385	0.370	0.370	0.351	1,375,947
2023-11-06	0.375	0.375	0.365	0.370	0.351	663,665
2023-11-03	0.370	0.375	0.360	0.370	0.351	1,696,582
2023-11-02	0.370	0.370	0.360	0.365	0.346	417,594
2023-11-01	0.360	0.375	0.355	0.375	0.356	1,072,971
2023-10-31	0.370	0.370	0.350	0.355	0.337	1,818,506
2023-10-30	0.365	0.370	0.360	0.365	0.346	646,966
2023-10-27	0.375	0.380	0.365	0.365	0.346	906,688
2023-10-26	0.365	0.370	0.365	0.370	0.351	529,479
2023-10-25	0.375	0.380	0.365	0.365	0.346	1,102,771
2023-10-24	0.375	0.390	0.375	0.385	0.365	1,363,770
2023-10-23	0.370	0.380	0.365	0.370	0.351	468,795
2023-10-20	0.375	0.385	0.365	0.385	0.365	1,242,283
2023-10-19	0.355	0.380	0.355	0.375	0.356	1,584,023
2023-10-18	0.355	0.365	0.355	0.360	0.341	561,509
2023-10-17	0.360	0.365	0.355	0.360	0.341	675,344
2023-10-16	0.370	0.370	0.350	0.360	0.341	1,493,160
2023-10-13	0.380	0.380	0.365	0.365	0.346	744,058
2023-10-12	0.380	0.380	0.360	0.380	0.360	996,495
2023-10-11	0.360	0.375	0.360	0.375	0.356	825,816
2023-10-10	0.355	0.370	0.355	0.360	0.341	2,008,426
2023-10-09	0.355	0.360	0.345	0.345	0.327	1,669,959
2023-10-06	0.355	0.360	0.340	0.345	0.327	3,461,593
2023-10-05	0.360	0.370	0.355	0.355	0.337	1,763,802
2023-10-04	0.370	0.375	0.360	0.360	0.341	1,869,250
2023-10-03	0.380	0.390	0.365	0.375	0.356	906,594
2023-10-02	0.380	0.395	0.380	0.385	0.365	701,091
2023-09-29	0.380	0.390	0.375	0.390	0.370	822,702
2023-09-28	0.385	0.400	0.375	0.380	0.360	1,101,225
2023-09-27	0.360	0.405	0.360	0.395	0.375	2,842,547
2023-09-26	0.365	0.375	0.360	0.360	0.341	1,628,622
2023-09-25	0.380	0.380	0.365	0.365	0.346	1,924,498
2023-09-22	0.375	0.390	0.365	0.375	0.356	4,311,342

← NewerPage 13 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.