Mesoblast Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	0.380	0.380	0.365	0.370	0.351	3,639,692
2023-09-20	0.400	0.405	0.380	0.385	0.365	4,024,844
2023-09-19	0.410	0.420	0.400	0.405	0.384	1,491,668
2023-09-18	0.420	0.425	0.400	0.410	0.389	3,215,821
2023-09-15	0.430	0.440	0.425	0.430	0.408	4,119,933
2023-09-14	0.425	0.450	0.410	0.420	0.398	2,525,628
2023-09-13	0.455	0.460	0.425	0.430	0.408	5,326,108
2023-09-12	0.465	0.470	0.450	0.460	0.436	1,884,865
2023-09-11	0.465	0.475	0.455	0.465	0.441	2,397,969
2023-09-08	0.450	0.460	0.445	0.460	0.436	1,434,087
2023-09-07	0.455	0.465	0.445	0.455	0.431	3,731,010
2023-09-06	0.470	0.475	0.455	0.460	0.436	1,817,027
2023-09-05	0.470	0.480	0.455	0.465	0.441	2,241,568
2023-09-04	0.465	0.493	0.465	0.475	0.450	3,960,166
2023-09-01	0.500	0.505	0.445	0.460	0.436	8,618,257
2023-08-31	0.445	0.515	0.445	0.510	0.484	9,697,027
2023-08-30	0.455	0.475	0.445	0.455	0.431	2,816,475
2023-08-29	0.450	0.480	0.450	0.455	0.431	4,003,253
2023-08-28	0.480	0.485	0.435	0.440	0.417	6,180,199
2023-08-25	0.505	0.505	0.470	0.485	0.460	5,652,952
2023-08-24	0.465	0.520	0.455	0.515	0.488	15,534,132
2023-08-23	0.410	0.455	0.410	0.435	0.412	15,065,354
2023-08-22	0.375	0.400	0.375	0.395	0.375	7,315,730
2023-08-21	0.365	0.375	0.360	0.370	0.351	3,268,710
2023-08-18	0.370	0.375	0.350	0.360	0.341	9,835,372
2023-08-17	0.390	0.395	0.365	0.370	0.351	8,571,696
2023-08-16	0.370	0.395	0.360	0.395	0.375	13,293,803
2023-08-15	0.375	0.405	0.360	0.360	0.341	13,792,436
2023-08-14	0.365	0.380	0.360	0.375	0.356	6,004,829
2023-08-11	0.375	0.395	0.360	0.360	0.341	14,401,316
2023-08-10	0.350	0.410	0.340	0.370	0.351	24,600,454
2023-08-09	0.385	0.390	0.345	0.350	0.332	39,284,555
2023-08-08	0.415	0.425	0.375	0.375	0.356	19,338,812
2023-08-07	0.470	0.475	0.395	0.410	0.389	38,046,752
2023-08-04	0.500	0.550	0.455	0.470	0.446	72,453,352
2023-08-03	1.090	1.090	1.090	1.090	1.034	0
2023-08-02	1.090	1.090	1.090	1.090	1.034	0
2023-08-01	1.150	1.150	1.083	1.090	1.034	6,323,048
2023-07-31	1.180	1.210	1.140	1.145	1.086	4,018,041
2023-07-28	1.180	1.190	1.145	1.150	1.090	3,084,512
2023-07-27	1.210	1.210	1.160	1.165	1.105	3,571,647
2023-07-26	1.180	1.200	1.130	1.185	1.124	3,238,518
2023-07-25	1.260	1.260	1.180	1.205	1.143	4,140,869
2023-07-24	1.385	1.385	1.260	1.275	1.209	4,050,769
2023-07-21	1.375	1.385	1.365	1.365	1.294	1,402,750
2023-07-20	1.400	1.400	1.365	1.385	1.313	2,420,953
2023-07-19	1.400	1.405	1.375	1.385	1.313	2,416,292
2023-07-18	1.405	1.418	1.355	1.370	1.299	4,341,887
2023-07-17	1.400	1.425	1.365	1.390	1.318	3,798,818
2023-07-14	1.315	1.400	1.310	1.390	1.318	6,355,387
2023-07-13	1.260	1.305	1.255	1.285	1.218	2,791,591
2023-07-12	1.220	1.250	1.210	1.245	1.180	1,506,472
2023-07-11	1.150	1.205	1.140	1.205	1.143	2,325,095
2023-07-10	1.140	1.155	1.113	1.130	1.071	1,561,271
2023-07-07	1.120	1.130	1.110	1.130	1.071	1,321,117
2023-07-06	1.145	1.155	1.125	1.130	1.071	1,380,091
2023-07-05	1.165	1.165	1.140	1.145	1.086	1,024,550
2023-07-04	1.165	1.195	1.165	1.175	1.114	1,660,151
2023-07-03	1.140	1.175	1.130	1.155	1.095	1,767,077
2023-06-30	1.150	1.165	1.130	1.135	1.076	2,749,233

← NewerPage 14 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.