Mesoblast Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	0.900	0.910	0.880	0.895	0.849	960,420
2023-01-04	0.860	0.905	0.860	0.905	0.858	541,256
2023-01-03	0.870	0.880	0.840	0.865	0.820	551,102
2022-12-30	0.865	0.880	0.855	0.870	0.825	951,008
2022-12-29	0.865	0.865	0.840	0.865	0.820	730,062
2022-12-28	0.900	0.920	0.875	0.875	0.830	789,976
2022-12-23	0.920	0.950	0.890	0.895	0.849	1,052,790
2022-12-22	0.935	0.935	0.910	0.930	0.882	305,290
2022-12-21	0.915	0.945	0.900	0.935	0.887	512,181
2022-12-20	0.900	0.930	0.900	0.925	0.877	618,626
2022-12-19	0.940	0.940	0.890	0.925	0.877	1,517,867
2022-12-16	0.930	0.950	0.925	0.950	0.901	3,234,650
2022-12-15	0.965	0.965	0.935	0.940	0.891	818,152
2022-12-14	0.990	1.010	0.965	0.965	0.915	614,589
2022-12-13	0.955	0.985	0.943	0.985	0.934	837,382
2022-12-12	0.950	0.955	0.925	0.950	0.901	742,096
2022-12-09	0.955	0.970	0.940	0.945	0.896	1,023,505
2022-12-08	0.975	0.990	0.950	0.960	0.910	1,269,486
2022-12-07	1.015	1.035	0.980	0.985	0.934	1,809,690
2022-12-06	1.100	1.110	1.030	1.035	0.981	2,300,023
2022-12-05	1.110	1.175	1.090	1.145	1.086	2,093,231
2022-12-02	1.100	1.110	1.085	1.105	1.048	700,163
2022-12-01	1.115	1.125	1.080	1.105	1.048	1,198,302
2022-11-30	1.000	1.105	0.980	1.105	1.048	4,533,403
2022-11-29	0.985	1.000	0.975	0.990	0.939	510,285
2022-11-28	1.010	1.010	0.975	0.990	0.939	626,732
2022-11-25	0.995	1.025	0.990	1.010	0.958	550,177
2022-11-24	0.990	1.025	0.980	1.010	0.958	1,034,418
2022-11-23	1.025	1.025	0.970	0.985	0.934	1,211,045
2022-11-22	0.985	1.025	0.970	0.995	0.943	2,297,406
2022-11-21	0.930	1.020	0.930	0.990	0.939	1,520,968
2022-11-18	0.920	0.940	0.910	0.930	0.882	251,303
2022-11-17	0.975	0.985	0.930	0.930	0.882	546,554
2022-11-16	0.965	0.980	0.940	0.965	0.915	596,533
2022-11-15	0.920	0.990	0.920	0.980	0.929	993,225
2022-11-14	0.920	0.940	0.910	0.915	0.868	379,008
2022-11-11	0.925	0.940	0.915	0.915	0.868	480,787
2022-11-10	0.890	0.895	0.865	0.895	0.849	493,434
2022-11-09	0.910	0.920	0.890	0.900	0.853	450,721
2022-11-08	0.920	0.930	0.900	0.910	0.863	309,168
2022-11-07	0.950	0.950	0.910	0.920	0.872	247,114
2022-11-04	0.930	0.955	0.925	0.950	0.901	849,718
2022-11-03	0.940	0.950	0.915	0.935	0.887	851,597
2022-11-02	0.940	0.950	0.930	0.940	0.891	296,645
2022-11-01	0.900	0.950	0.900	0.940	0.891	437,741
2022-10-31	0.880	0.925	0.875	0.925	0.877	842,241
2022-10-28	0.920	0.920	0.875	0.885	0.839	940,427
2022-10-27	0.935	0.940	0.915	0.930	0.882	418,725
2022-10-26	0.940	0.945	0.920	0.930	0.882	357,913
2022-10-25	0.945	0.965	0.935	0.940	0.891	459,087
2022-10-24	0.985	0.995	0.940	0.945	0.896	797,319
2022-10-21	0.980	0.985	0.965	0.965	0.915	794,905
2022-10-20	1.020	1.020	0.970	0.985	0.934	621,850
2022-10-19	1.015	1.030	1.005	1.025	0.972	668,514
2022-10-18	1.000	1.020	0.990	0.995	0.943	820,281
2022-10-17	0.980	0.995	0.960	0.990	0.939	568,847
2022-10-14	1.010	1.020	0.980	0.995	0.943	760,958
2022-10-13	1.005	1.020	0.985	0.995	0.943	663,338
2022-10-12	1.035	1.045	0.995	1.005	0.953	1,578,340
2022-10-11	1.040	1.110	1.020	1.040	0.986	2,899,611

← NewerPage 17 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.