Mesoblast Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	1.130	1.140	1.110	1.115	1.057	1,008,071
2022-04-20	1.140	1.145	1.125	1.135	1.076	839,490
2022-04-19	1.150	1.165	1.130	1.145	1.086	739,493
2022-04-14	1.155	1.165	1.130	1.145	1.086	956,773
2022-04-13	1.165	1.180	1.140	1.145	1.086	674,311
2022-04-12	1.140	1.158	1.140	1.145	1.086	554,638
2022-04-11	1.145	1.160	1.135	1.135	1.076	862,781
2022-04-08	1.140	1.155	1.130	1.135	1.076	484,676
2022-04-07	1.150	1.165	1.130	1.130	1.071	1,168,440
2022-04-06	1.185	1.205	1.140	1.145	1.086	2,197,429
2022-04-05	1.180	1.215	1.160	1.180	1.119	2,266,448
2022-04-04	1.145	1.160	1.130	1.140	1.081	1,157,514
2022-04-01	1.140	1.155	1.130	1.140	1.081	959,116
2022-03-31	1.135	1.150	1.125	1.145	1.086	777,980
2022-03-30	1.150	1.160	1.130	1.140	1.081	1,204,330
2022-03-29	1.120	1.145	1.115	1.140	1.081	929,100
2022-03-28	1.145	1.150	1.110	1.115	1.057	946,170
2022-03-25	1.155	1.165	1.120	1.130	1.071	1,270,853
2022-03-24	1.130	1.160	1.110	1.140	1.081	1,728,612
2022-03-23	1.175	1.195	1.105	1.105	1.048	3,029,235
2022-03-22	1.175	1.205	1.165	1.175	1.114	1,614,458
2022-03-21	1.240	1.255	1.160	1.160	1.100	2,912,876
2022-03-18	1.275	1.280	1.200	1.200	1.138	19,696,093
2022-03-17	1.250	1.290	1.250	1.260	1.195	2,230,035
2022-03-16	1.225	1.250	1.190	1.250	1.185	1,536,446
2022-03-15	1.190	1.225	1.140	1.210	1.147	2,644,576
2022-03-14	1.150	1.210	1.130	1.210	1.147	1,538,520
2022-03-11	1.215	1.225	1.145	1.145	1.086	1,977,844
2022-03-10	1.215	1.260	1.140	1.230	1.166	3,504,711
2022-03-09	1.040	1.210	1.028	1.205	1.143	4,527,518
2022-03-08	0.985	1.055	0.965	1.030	0.977	4,084,877
2022-03-07	1.030	1.030	0.980	0.990	0.939	3,200,430
2022-03-04	1.085	1.093	1.035	1.035	0.981	1,976,060
2022-03-03	1.125	1.135	1.080	1.090	1.034	1,515,434
2022-03-02	1.135	1.135	1.095	1.100	1.043	1,339,858
2022-03-01	1.095	1.150	1.095	1.150	1.090	1,639,665
2022-02-28	1.100	1.105	1.070	1.105	1.048	1,353,804
2022-02-25	1.070	1.110	1.070	1.080	1.024	1,799,114
2022-02-24	1.100	1.100	1.050	1.070	1.015	2,303,964
2022-02-23	1.105	1.115	1.090	1.100	1.043	1,263,318
2022-02-22	1.130	1.130	1.093	1.105	1.048	1,653,370
2022-02-21	1.135	1.145	1.120	1.140	1.081	1,525,150
2022-02-18	1.130	1.165	1.120	1.120	1.062	1,251,442
2022-02-17	1.170	1.180	1.145	1.145	1.086	814,723
2022-02-16	1.125	1.175	1.125	1.165	1.105	1,107,337
2022-02-15	1.120	1.133	1.105	1.110	1.052	1,152,080
2022-02-14	1.140	1.160	1.120	1.125	1.067	983,655
2022-02-11	1.160	1.165	1.140	1.145	1.086	889,350
2022-02-10	1.215	1.235	1.170	1.175	1.114	1,015,077
2022-02-09	1.155	1.195	1.140	1.190	1.128	2,011,012
2022-02-08	1.150	1.170	1.140	1.155	1.095	1,215,382
2022-02-07	1.150	1.155	1.125	1.140	1.081	1,189,236
2022-02-04	1.140	1.145	1.120	1.140	1.081	1,462,455
2022-02-03	1.160	1.170	1.135	1.145	1.086	1,304,776
2022-02-02	1.175	1.185	1.145	1.160	1.100	1,385,928
2022-02-01	1.140	1.200	1.140	1.175	1.114	2,500,185
2022-01-31	1.095	1.150	1.095	1.125	1.067	1,946,218
2022-01-28	1.110	1.135	1.085	1.090	1.034	5,641,812
2022-01-27	1.150	1.155	1.080	1.125	1.067	3,678,551
2022-01-25	1.180	1.210	1.123	1.140	1.081	2,965,457

← NewerPage 20 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.