Mesoblast Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	0.960	0.965	0.945	0.945	0.896	611,092
2023-03-30	0.940	0.960	0.930	0.955	0.906	551,428
2023-03-29	0.930	0.945	0.915	0.935	0.887	655,132
2023-03-28	0.940	0.970	0.925	0.925	0.877	1,534,681
2023-03-27	0.920	0.940	0.915	0.940	0.891	558,725
2023-03-24	0.940	0.940	0.910	0.925	0.877	955,464
2023-03-23	0.950	0.950	0.915	0.935	0.887	1,495,369
2023-03-22	0.900	0.950	0.900	0.940	0.891	1,691,380
2023-03-21	0.920	0.920	0.890	0.895	0.849	1,406,613
2023-03-20	0.935	0.940	0.910	0.920	0.872	1,279,434
2023-03-17	0.935	0.950	0.930	0.945	0.896	582,515
2023-03-16	0.940	0.940	0.923	0.925	0.877	1,298,921
2023-03-15	0.935	0.960	0.930	0.960	0.910	1,088,332
2023-03-14	0.960	0.975	0.930	0.935	0.887	1,919,141
2023-03-13	1.000	1.000	0.950	0.960	0.910	1,964,179
2023-03-10	1.040	1.040	0.985	1.000	0.948	2,794,765
2023-03-09	1.090	1.090	1.030	1.045	0.991	4,514,237
2023-03-08	1.020	1.140	1.000	1.055	1.000	13,480,337
2023-03-07	0.935	0.945	0.910	0.925	0.877	1,222,121
2023-03-06	0.920	0.935	0.915	0.920	0.872	1,107,317
2023-03-03	0.930	0.940	0.915	0.915	0.868	1,969,815
2023-03-02	0.945	0.945	0.915	0.930	0.882	1,030,604
2023-03-01	0.960	0.970	0.930	0.945	0.896	2,122,605
2023-02-28	0.970	1.010	0.955	0.975	0.924	3,039,832
2023-02-27	0.950	0.950	0.925	0.930	0.882	1,166,385
2023-02-24	0.960	0.960	0.943	0.945	0.896	1,098,130
2023-02-23	0.970	0.970	0.950	0.965	0.915	863,051
2023-02-22	0.960	0.970	0.945	0.955	0.906	993,750
2023-02-21	0.960	0.980	0.940	0.965	0.915	2,207,605
2023-02-20	0.985	0.985	0.940	0.945	0.896	2,080,620
2023-02-17	1.035	1.050	0.965	0.970	0.920	2,521,016
2023-02-16	1.010	1.050	1.005	1.045	0.991	1,396,474
2023-02-15	1.020	1.020	0.990	1.010	0.958	1,102,994
2023-02-14	1.015	1.040	1.000	1.010	0.958	1,983,403
2023-02-13	1.080	1.080	1.003	1.005	0.953	3,386,817
2023-02-10	1.135	1.135	1.060	1.065	1.010	4,748,659
2023-02-09	1.240	1.330	1.145	1.180	1.119	7,722,801
2023-02-08	1.175	1.215	1.165	1.195	1.133	1,498,016
2023-02-07	1.135	1.175	1.135	1.155	1.095	1,874,657
2023-02-06	1.065	1.170	1.065	1.135	1.076	3,325,235
2023-02-03	1.045	1.065	1.030	1.045	0.991	1,150,571
2023-02-02	1.055	1.070	1.025	1.030	0.977	1,387,583
2023-02-01	0.970	1.080	0.960	1.040	0.986	3,932,831
2023-01-31	0.955	0.960	0.930	0.950	0.901	1,146,644
2023-01-30	0.940	0.970	0.940	0.955	0.906	403,509
2023-01-27	0.950	0.960	0.935	0.945	0.896	642,051
2023-01-25	0.960	0.975	0.945	0.960	0.910	817,511
2023-01-24	0.960	0.970	0.945	0.965	0.915	700,334
2023-01-23	0.925	0.950	0.925	0.940	0.891	467,895
2023-01-20	0.950	0.950	0.920	0.925	0.877	629,607
2023-01-19	0.970	0.970	0.945	0.950	0.901	640,918
2023-01-18	0.955	0.988	0.955	0.985	0.934	882,545
2023-01-17	0.990	0.990	0.945	0.950	0.901	890,106
2023-01-16	0.945	0.995	0.945	0.975	0.924	1,101,934
2023-01-13	0.940	0.945	0.920	0.935	0.887	1,423,547
2023-01-12	0.905	0.975	0.900	0.960	0.910	1,650,434
2023-01-11	0.895	0.905	0.875	0.895	0.849	873,519
2023-01-10	0.880	0.885	0.860	0.870	0.825	1,128,817
2023-01-09	0.895	0.895	0.860	0.885	0.839	1,008,446
2023-01-06	0.885	0.900	0.870	0.895	0.849	864,480

← NewerPage 16 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.