Mesoblast Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	1.165	1.190	1.135	1.190	1.128	3,070,233
2022-01-21	1.245	1.245	1.180	1.180	1.119	2,741,582
2022-01-20	1.270	1.270	1.250	1.250	1.185	1,585,550
2022-01-19	1.300	1.300	1.270	1.270	1.204	2,171,082
2022-01-18	1.310	1.315	1.300	1.300	1.233	1,038,733
2022-01-17	1.310	1.318	1.300	1.305	1.237	1,212,250
2022-01-14	1.325	1.325	1.310	1.310	1.242	1,250,347
2022-01-13	1.350	1.360	1.325	1.330	1.261	1,205,882
2022-01-12	1.340	1.395	1.330	1.335	1.266	2,036,746
2022-01-11	1.310	1.343	1.310	1.315	1.247	1,099,063
2022-01-10	1.320	1.340	1.310	1.310	1.242	1,274,435
2022-01-07	1.325	1.350	1.320	1.320	1.252	1,591,152
2022-01-06	1.360	1.360	1.310	1.310	1.242	2,968,152
2022-01-05	1.400	1.405	1.365	1.365	1.294	2,244,853
2022-01-04	1.420	1.420	1.390	1.400	1.327	1,815,680
2021-12-31	1.360	1.430	1.360	1.410	1.337	2,704,057
2021-12-30	1.370	1.375	1.350	1.360	1.290	1,774,108
2021-12-29	1.390	1.410	1.385	1.385	1.313	1,126,211
2021-12-24	1.370	1.400	1.370	1.390	1.318	1,029,550
2021-12-23	1.380	1.395	1.370	1.385	1.313	911,741
2021-12-22	1.365	1.385	1.350	1.370	1.299	2,787,888
2021-12-21	1.365	1.405	1.350	1.390	1.318	1,512,817
2021-12-20	1.350	1.410	1.335	1.360	1.290	3,681,340
2021-12-17	1.420	1.445	1.370	1.370	1.299	5,173,780
2021-12-16	1.385	1.550	1.375	1.475	1.399	8,055,095
2021-12-15	1.320	1.395	1.310	1.330	1.261	6,480,069
2021-12-14	1.500	1.510	1.335	1.405	1.332	10,194,799
2021-12-13	1.735	1.735	1.680	1.700	1.612	1,106,154
2021-12-10	1.730	1.750	1.680	1.750	1.659	1,265,138
2021-12-09	1.760	1.760	1.700	1.730	1.640	1,152,575
2021-12-08	1.700	1.820	1.680	1.760	1.669	5,661,118
2021-12-07	1.660	1.665	1.585	1.600	1.517	2,538,615
2021-12-06	1.580	1.620	1.555	1.620	1.536	2,122,170
2021-12-03	1.605	1.605	1.550	1.555	1.474	2,351,611
2021-12-02	1.650	1.650	1.600	1.615	1.531	1,357,511
2021-12-01	1.690	1.700	1.650	1.650	1.564	1,452,348
2021-11-30	1.680	1.720	1.660	1.700	1.612	1,961,557
2021-11-29	1.730	1.740	1.675	1.690	1.602	2,360,677
2021-11-26	1.760	1.765	1.705	1.705	1.617	533,908
2021-11-25	1.735	1.770	1.715	1.755	1.664	893,724
2021-11-24	1.715	1.755	1.700	1.730	1.640	1,833,139
2021-11-23	1.685	1.725	1.685	1.710	1.621	1,454,449
2021-11-22	1.725	1.770	1.680	1.680	1.593	2,308,168
2021-11-19	1.730	1.760	1.720	1.720	1.631	1,650,340
2021-11-18	1.815	1.820	1.725	1.725	1.636	2,846,290
2021-11-17	1.760	1.815	1.730	1.800	1.707	2,833,339
2021-11-16	1.920	1.930	1.730	1.735	1.645	7,206,754
2021-11-15	1.720	1.950	1.720	1.900	1.802	10,428,318
2021-11-12	1.655	1.700	1.655	1.700	1.612	1,236,624
2021-11-11	1.670	1.680	1.640	1.645	1.560	1,203,706
2021-11-10	1.695	1.700	1.668	1.685	1.598	698,409
2021-11-09	1.665	1.715	1.635	1.690	1.602	1,116,046
2021-11-08	1.710	1.725	1.660	1.665	1.579	1,001,864
2021-11-05	1.690	1.725	1.690	1.705	1.617	1,592,692
2021-11-04	1.670	1.690	1.650	1.690	1.602	1,035,559
2021-11-03	1.615	1.670	1.615	1.670	1.583	1,935,062
2021-11-02	1.635	1.640	1.605	1.610	1.527	982,091
2021-11-01	1.610	1.640	1.600	1.610	1.527	1,321,472
2021-10-29	1.590	1.620	1.590	1.590	1.508	1,850,373
2021-10-28	1.605	1.615	1.585	1.590	1.508	1,157,196

← NewerPage 21 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.