Mesoblast Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 2.600 | 2.690 | 2.565 | 2.640 | 2.640 | 3,604,423 |
| 2025-02-21 | 2.720 | 2.740 | 2.620 | 2.660 | 2.660 | 6,130,042 |
| 2025-02-20 | 2.770 | 2.780 | 2.725 | 2.750 | 2.750 | 4,515,145 |
| 2025-02-19 | 2.840 | 2.870 | 2.780 | 2.790 | 2.790 | 3,540,116 |
| 2025-02-18 | 2.860 | 2.930 | 2.840 | 2.880 | 2.880 | 3,995,653 |
| 2025-02-17 | 2.800 | 2.910 | 2.790 | 2.850 | 2.850 | 4,296,054 |
| 2025-02-14 | 2.920 | 2.945 | 2.760 | 2.800 | 2.800 | 4,676,870 |
| 2025-02-13 | 2.980 | 2.980 | 2.900 | 2.900 | 2.900 | 3,385,126 |
| 2025-02-12 | 2.960 | 3.000 | 2.940 | 2.970 | 2.970 | 4,320,007 |
| 2025-02-11 | 3.020 | 3.030 | 2.930 | 2.980 | 2.980 | 3,772,400 |
| 2025-02-10 | 3.120 | 3.120 | 3.000 | 3.020 | 3.020 | 3,350,527 |
| 2025-02-07 | 2.980 | 3.130 | 2.930 | 3.130 | 3.130 | 6,537,399 |
| 2025-02-06 | 2.960 | 3.040 | 2.900 | 2.920 | 2.920 | 5,816,324 |
| 2025-02-05 | 3.220 | 3.260 | 2.950 | 3.020 | 3.020 | 11,796,435 |
| 2025-02-04 | 3.200 | 3.240 | 3.130 | 3.190 | 3.190 | 7,242,339 |
| 2025-02-03 | 3.120 | 3.170 | 3.035 | 3.140 | 3.140 | 5,206,303 |
| 2025-01-31 | 3.120 | 3.170 | 2.980 | 3.170 | 3.170 | 7,911,122 |
| 2025-01-30 | 3.110 | 3.165 | 3.040 | 3.060 | 3.060 | 5,528,554 |
| 2025-01-29 | 2.920 | 3.070 | 2.910 | 3.050 | 3.050 | 8,868,269 |
| 2025-01-28 | 2.830 | 2.920 | 2.820 | 2.890 | 2.890 | 3,029,437 |
| 2025-01-24 | 2.830 | 2.880 | 2.800 | 2.870 | 2.870 | 4,814,765 |
| 2025-01-23 | 2.790 | 2.830 | 2.720 | 2.770 | 2.770 | 9,829,852 |
| 2025-01-22 | 2.900 | 2.920 | 2.690 | 2.750 | 2.750 | 6,724,590 |
| 2025-01-21 | 2.780 | 2.890 | 2.730 | 2.870 | 2.870 | 4,806,317 |
| 2025-01-20 | 2.760 | 2.870 | 2.720 | 2.780 | 2.780 | 7,350,761 |
| 2025-01-17 | 2.690 | 2.730 | 2.630 | 2.690 | 2.690 | 5,054,542 |
| 2025-01-16 | 2.730 | 2.730 | 2.680 | 2.730 | 2.730 | 4,207,701 |
| 2025-01-15 | 2.710 | 2.725 | 2.610 | 2.650 | 2.650 | 9,129,632 |
| 2025-01-14 | 2.640 | 2.690 | 2.540 | 2.550 | 2.550 | 10,640,550 |
| 2025-01-13 | 2.810 | 2.810 | 2.810 | 2.810 | 2.810 | 0 |
| 2025-01-10 | 2.810 | 2.810 | 2.810 | 2.810 | 2.810 | 0 |
| 2025-01-09 | 2.870 | 2.890 | 2.810 | 2.810 | 2.810 | 5,540,796 |
| 2025-01-08 | 2.920 | 3.020 | 2.870 | 2.960 | 2.960 | 7,527,771 |
| 2025-01-07 | 2.990 | 3.070 | 2.830 | 3.050 | 3.050 | 10,919,114 |
| 2025-01-06 | 3.200 | 3.210 | 3.020 | 3.050 | 3.050 | 7,276,031 |
| 2025-01-03 | 3.310 | 3.310 | 3.120 | 3.170 | 3.170 | 7,831,253 |
| 2025-01-02 | 3.150 | 3.370 | 3.150 | 3.350 | 3.350 | 12,796,105 |
| 2024-12-31 | 3.100 | 3.350 | 3.100 | 3.100 | 3.100 | 16,216,392 |
| 2024-12-30 | 2.790 | 2.930 | 2.730 | 2.900 | 2.900 | 9,948,404 |
| 2024-12-27 | 2.740 | 2.840 | 2.680 | 2.830 | 2.830 | 17,449,526 |
| 2024-12-24 | 2.620 | 2.700 | 2.545 | 2.550 | 2.550 | 7,505,632 |
| 2024-12-23 | 2.410 | 2.670 | 2.410 | 2.530 | 2.530 | 13,221,879 |
| 2024-12-20 | 2.650 | 2.750 | 2.365 | 2.420 | 2.420 | 34,450,998 |
| 2024-12-19 | 2.360 | 3.090 | 2.350 | 3.050 | 3.050 | 46,747,972 |
| 2024-12-18 | 1.940 | 2.025 | 1.940 | 1.980 | 1.980 | 6,967,092 |
| 2024-12-17 | 1.875 | 1.955 | 1.840 | 1.940 | 1.940 | 7,999,348 |
| 2024-12-16 | 1.800 | 1.900 | 1.800 | 1.830 | 1.830 | 6,269,896 |
| 2024-12-13 | 1.610 | 1.870 | 1.570 | 1.840 | 1.840 | 14,026,481 |
| 2024-12-12 | 1.600 | 1.645 | 1.545 | 1.615 | 1.615 | 6,150,830 |
| 2024-12-11 | 1.710 | 1.765 | 1.630 | 1.630 | 1.630 | 6,339,118 |
| 2024-12-10 | 1.700 | 1.745 | 1.685 | 1.700 | 1.700 | 6,644,655 |
| 2024-12-09 | 1.690 | 1.740 | 1.645 | 1.655 | 1.655 | 5,906,394 |
| 2024-12-06 | 1.660 | 1.720 | 1.660 | 1.660 | 1.660 | 6,355,849 |
| 2024-12-05 | 1.875 | 1.875 | 1.568 | 1.670 | 1.670 | 16,478,648 |
| 2024-12-04 | 1.835 | 1.845 | 1.745 | 1.760 | 1.760 | 5,327,581 |
| 2024-12-03 | 1.805 | 1.868 | 1.730 | 1.850 | 1.850 | 9,045,086 |
| 2024-12-02 | 1.790 | 1.820 | 1.765 | 1.800 | 1.800 | 4,692,824 |
| 2024-11-29 | 1.750 | 1.790 | 1.725 | 1.770 | 1.770 | 2,353,723 |
| 2024-11-28 | 1.775 | 1.820 | 1.740 | 1.740 | 1.740 | 4,655,494 |
| 2024-11-27 | 1.700 | 1.790 | 1.690 | 1.760 | 1.760 | 4,497,278 |
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.