Mesoblast Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	0.965	1.055	0.948	1.055	1.000	2,383,087
2022-10-07	0.915	0.985	0.915	0.975	0.924	1,282,627
2022-10-06	0.920	0.935	0.910	0.920	0.872	641,957
2022-10-05	0.860	0.905	0.860	0.905	0.858	1,631,187
2022-10-04	0.860	0.865	0.820	0.840	0.796	1,273,978
2022-10-03	0.840	0.870	0.820	0.840	0.796	1,477,697
2022-09-30	0.785	0.785	0.760	0.780	0.740	1,105,955
2022-09-29	0.840	0.840	0.790	0.790	0.749	1,148,389
2022-09-28	0.840	0.845	0.805	0.830	0.787	834,844
2022-09-27	0.830	0.845	0.820	0.835	0.792	541,467
2022-09-26	0.840	0.850	0.815	0.850	0.806	981,720
2022-09-23	0.865	0.880	0.840	0.845	0.801	960,711
2022-09-21	0.900	0.920	0.860	0.870	0.825	973,005
2022-09-20	0.925	0.930	0.900	0.900	0.853	635,952
2022-09-19	0.920	0.945	0.905	0.905	0.858	836,500
2022-09-16	0.955	0.955	0.895	0.930	0.882	3,600,648
2022-09-15	0.955	0.960	0.920	0.925	0.877	747,734
2022-09-14	0.880	0.950	0.875	0.950	0.901	1,567,696
2022-09-13	0.920	0.950	0.910	0.915	0.868	1,256,785
2022-09-12	0.870	0.920	0.860	0.910	0.863	1,149,259
2022-09-09	0.865	0.875	0.850	0.860	0.815	823,421
2022-09-08	0.840	0.860	0.830	0.855	0.811	799,419
2022-09-07	0.850	0.850	0.815	0.815	0.773	923,000
2022-09-06	0.850	0.865	0.835	0.840	0.796	772,621
2022-09-05	0.840	0.870	0.833	0.840	0.796	1,192,128
2022-09-02	0.875	0.875	0.835	0.850	0.806	657,313
2022-09-01	0.870	0.890	0.850	0.860	0.815	1,288,384
2022-08-31	0.800	0.855	0.790	0.855	0.811	1,921,467
2022-08-30	0.795	0.805	0.780	0.785	0.744	1,066,071
2022-08-29	0.810	0.820	0.790	0.790	0.749	1,033,359
2022-08-26	0.850	0.855	0.810	0.830	0.787	914,893
2022-08-25	0.855	0.875	0.840	0.840	0.796	541,667
2022-08-24	0.825	0.855	0.820	0.850	0.806	1,243,179
2022-08-23	0.840	0.855	0.825	0.825	0.782	5,526,273
2022-08-22	0.870	0.890	0.840	0.850	0.806	1,551,687
2022-08-19	0.895	0.895	0.860	0.860	0.815	537,403
2022-08-18	0.895	0.895	0.875	0.880	0.834	442,727
2022-08-17	0.900	0.905	0.880	0.895	0.849	676,065
2022-08-16	0.900	0.925	0.890	0.905	0.858	3,557,545
2022-08-15	0.885	0.910	0.885	0.895	0.849	726,235
2022-08-12	0.920	0.925	0.880	0.880	0.834	1,550,758
2022-08-11	0.955	1.015	0.910	0.920	0.872	2,905,267
2022-08-10	0.870	0.920	0.860	0.890	0.844	1,982,223
2022-08-09	0.840	0.900	0.810	0.865	0.820	4,329,197
2022-08-08	0.930	0.930	0.930	0.930	0.882	0
2022-08-05	0.930	0.930	0.930	0.930	0.882	0
2022-08-04	0.930	0.930	0.930	0.930	0.882	0
2022-08-03	0.905	0.965	0.900	0.930	0.882	1,136,605
2022-08-02	0.870	0.915	0.870	0.890	0.844	593,868
2022-08-01	0.920	0.930	0.865	0.870	0.825	1,480,226
2022-07-29	0.965	0.980	0.925	0.935	0.887	1,221,045
2022-07-28	0.900	0.960	0.900	0.960	0.910	1,754,088
2022-07-27	0.890	0.905	0.865	0.885	0.839	935,595
2022-07-26	0.920	0.945	0.890	0.890	0.844	1,502,614
2022-07-25	0.945	0.965	0.903	0.925	0.877	1,016,667
2022-07-22	0.995	0.995	0.945	0.950	0.901	1,429,622
2022-07-21	0.960	1.015	0.960	0.995	0.943	1,576,197
2022-07-20	0.925	0.965	0.925	0.945	0.896	1,364,427
2022-07-19	0.885	0.975	0.885	0.920	0.872	2,724,511
2022-07-18	0.835	0.855	0.830	0.855	0.811	484,497

← NewerPage 18 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.