Mesoblast Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.835	0.855	0.830	0.855	0.811	484,497
2022-07-15	0.840	0.860	0.815	0.825	0.782	771,686
2022-07-14	0.800	0.855	0.800	0.840	0.796	700,989
2022-07-13	0.780	0.830	0.780	0.805	0.763	792,831
2022-07-12	0.820	0.825	0.780	0.780	0.740	998,079
2022-07-11	0.830	0.840	0.815	0.820	0.778	642,034
2022-07-08	0.845	0.860	0.820	0.830	0.787	1,051,817
2022-07-07	0.830	0.855	0.805	0.830	0.787	1,528,234
2022-07-06	0.755	0.835	0.755	0.810	0.768	2,043,349
2022-07-05	0.705	0.755	0.705	0.740	0.702	1,056,595
2022-07-04	0.700	0.760	0.695	0.715	0.678	1,522,996
2022-07-01	0.620	0.730	0.620	0.680	0.645	3,629,259
2022-06-30	0.640	0.655	0.610	0.610	0.578	2,663,529
2022-06-29	0.650	0.665	0.610	0.645	0.612	2,962,001
2022-06-28	0.660	0.665	0.640	0.650	0.616	3,346,036
2022-06-27	0.700	0.710	0.660	0.670	0.635	2,330,760
2022-06-24	0.675	0.700	0.665	0.695	0.659	2,096,559
2022-06-23	0.665	0.690	0.655	0.660	0.626	1,414,093
2022-06-22	0.690	0.710	0.655	0.660	0.626	1,155,844
2022-06-21	0.700	0.700	0.675	0.675	0.640	901,713
2022-06-20	0.680	0.740	0.680	0.695	0.659	1,817,515
2022-06-17	0.675	0.695	0.670	0.680	0.645	1,645,638
2022-06-16	0.670	0.720	0.670	0.670	0.635	1,699,347
2022-06-15	0.680	0.695	0.655	0.655	0.621	1,491,109
2022-06-14	0.740	0.750	0.675	0.700	0.664	3,593,445
2022-06-10	0.795	0.805	0.775	0.780	0.740	1,302,042
2022-06-09	0.800	0.820	0.780	0.780	0.740	1,347,932
2022-06-08	0.830	0.840	0.793	0.795	0.754	1,565,779
2022-06-07	0.850	0.860	0.815	0.820	0.778	1,447,426
2022-06-06	0.905	0.915	0.840	0.850	0.806	1,935,813
2022-06-03	0.925	0.945	0.900	0.900	0.853	1,093,613
2022-06-02	0.960	0.965	0.910	0.910	0.863	1,444,966
2022-06-01	0.990	1.005	0.950	0.960	0.910	1,093,453
2022-05-31	0.985	1.010	0.985	0.985	0.934	833,511
2022-05-30	0.990	1.015	0.980	0.990	0.939	720,374
2022-05-27	0.980	0.995	0.975	0.990	0.939	480,691
2022-05-26	0.980	0.990	0.970	0.970	0.920	434,152
2022-05-25	0.970	0.980	0.955	0.980	0.929	1,142,652
2022-05-24	1.000	1.000	0.975	0.975	0.924	877,109
2022-05-23	1.005	1.010	0.985	0.990	0.939	978,417
2022-05-20	1.010	1.030	0.995	1.005	0.953	1,201,435
2022-05-19	1.020	1.030	0.995	1.010	0.958	1,098,397
2022-05-18	1.030	1.050	1.025	1.035	0.981	801,622
2022-05-17	1.020	1.030	1.000	1.015	0.962	373,359
2022-05-16	1.025	1.048	0.985	1.015	0.962	817,103
2022-05-13	0.980	1.015	0.980	1.010	0.958	777,577
2022-05-12	0.990	1.015	0.970	0.970	0.920	936,524
2022-05-11	0.980	0.998	0.965	0.995	0.943	851,960
2022-05-10	0.990	0.995	0.970	0.980	0.929	1,775,695
2022-05-09	1.020	1.020	0.995	1.000	0.948	1,000,439
2022-05-06	1.035	1.040	1.013	1.015	0.962	1,326,350
2022-05-05	1.050	1.063	1.045	1.045	0.991	592,542
2022-05-04	1.060	1.070	1.035	1.035	0.981	1,222,824
2022-05-03	1.060	1.080	1.045	1.060	1.005	435,295
2022-05-02	1.055	1.060	1.035	1.050	0.996	631,321
2022-04-29	1.050	1.095	1.045	1.075	1.019	926,646
2022-04-28	1.045	1.060	1.035	1.035	0.981	570,684
2022-04-27	1.080	1.100	1.040	1.040	0.986	1,953,782
2022-04-26	1.120	1.120	1.090	1.095	1.038	925,397
2022-04-22	1.115	1.130	1.100	1.120	1.062	812,200

← NewerPage 19 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.