Mesoblast Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	1.105	1.155	1.090	1.140	1.081	2,779,098
2023-06-28	1.100	1.100	1.070	1.085	1.029	1,813,037
2023-06-27	1.120	1.120	1.075	1.085	1.029	2,470,862
2023-06-26	1.145	1.150	1.110	1.125	1.067	2,320,910
2023-06-23	1.225	1.225	1.175	1.175	1.114	1,494,348
2023-06-22	1.285	1.285	1.210	1.225	1.162	3,348,028
2023-06-21	1.240	1.310	1.240	1.275	1.209	4,334,103
2023-06-20	1.180	1.215	1.135	1.205	1.143	2,773,886
2023-06-19	1.125	1.225	1.125	1.175	1.114	6,385,961
2023-06-16	1.045	1.100	1.030	1.100	1.043	4,019,574
2023-06-15	1.055	1.070	1.040	1.045	0.991	1,184,447
2023-06-14	1.060	1.073	1.045	1.060	1.005	1,284,643
2023-06-13	1.035	1.053	1.035	1.040	0.986	1,389,848
2023-06-09	1.030	1.040	1.015	1.025	0.972	1,064,490
2023-06-08	1.050	1.050	1.015	1.020	0.967	1,957,392
2023-06-07	1.060	1.075	1.030	1.050	0.996	2,322,747
2023-06-06	1.105	1.105	1.050	1.050	0.996	1,606,999
2023-06-05	1.080	1.095	1.070	1.090	1.034	1,313,909
2023-06-02	1.045	1.070	1.040	1.065	1.010	1,739,707
2023-06-01	1.020	1.050	1.010	1.035	0.981	2,386,111
2023-05-31	1.020	1.035	0.983	1.015	0.962	4,011,451
2023-05-30	1.080	1.080	1.040	1.040	0.986	1,026,892
2023-05-29	1.095	1.105	1.065	1.075	1.019	1,674,978
2023-05-26	1.075	1.110	1.045	1.080	1.024	2,140,715
2023-05-25	1.060	1.065	1.035	1.040	0.986	841,560
2023-05-24	1.115	1.115	1.030	1.055	1.000	2,362,142
2023-05-23	1.125	1.135	1.100	1.100	1.043	1,745,235
2023-05-22	1.125	1.145	1.120	1.120	1.062	1,057,232
2023-05-19	1.140	1.150	1.115	1.125	1.067	1,559,256
2023-05-18	1.125	1.165	1.120	1.150	1.090	1,815,726
2023-05-17	1.145	1.145	1.108	1.115	1.057	1,234,873
2023-05-16	1.090	1.150	1.090	1.145	1.086	2,351,665
2023-05-15	1.100	1.105	1.055	1.080	1.024	1,285,336
2023-05-12	1.090	1.110	1.070	1.090	1.034	2,042,433
2023-05-11	1.100	1.135	1.060	1.105	1.048	2,580,800
2023-05-10	1.060	1.100	1.055	1.090	1.034	2,224,536
2023-05-09	0.995	1.048	0.993	1.040	0.986	2,907,422
2023-05-08	0.980	1.000	0.975	0.985	0.934	1,168,219
2023-05-05	0.975	0.990	0.955	0.970	0.920	1,178,043
2023-05-04	0.980	1.003	0.970	0.985	0.934	4,701,604
2023-05-03	0.900	0.965	0.900	0.965	0.915	3,276,048
2023-05-02	0.880	0.910	0.880	0.890	0.844	2,344,078
2023-05-01	0.870	0.895	0.865	0.870	0.825	1,911,605
2023-04-28	0.890	0.895	0.855	0.860	0.815	2,919,350
2023-04-27	0.900	0.900	0.870	0.880	0.834	5,668,352
2023-04-26	0.900	0.925	0.860	0.875	0.830	6,101,173
2023-04-24	0.990	0.990	0.990	0.990	0.939	0
2023-04-21	0.990	0.990	0.990	0.990	0.939	0
2023-04-20	1.000	1.000	0.980	0.990	0.939	111,135
2023-04-19	1.000	1.010	0.985	1.000	0.948	969,788
2023-04-18	1.000	1.030	0.990	0.995	0.943	2,091,638
2023-04-17	1.010	1.020	0.995	1.000	0.948	471,944
2023-04-14	0.985	1.010	0.980	1.010	0.958	783,946
2023-04-13	1.005	1.015	0.975	0.975	0.924	1,061,768
2023-04-12	1.040	1.065	1.003	1.005	0.953	1,816,953
2023-04-11	0.995	1.035	0.995	1.030	0.977	1,096,420
2023-04-06	0.980	0.995	0.970	0.990	0.939	837,196
2023-04-05	0.970	0.985	0.963	0.970	0.920	632,233
2023-04-04	0.980	0.985	0.960	0.970	0.920	596,851
2023-04-03	0.965	0.985	0.965	0.975	0.924	757,553

← NewerPage 15 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.