Mesoblast Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 1.700 | 1.790 | 1.690 | 1.760 | 1.760 | 4,497,278 |
| 2024-11-26 | 1.740 | 1.750 | 1.640 | 1.705 | 1.705 | 5,206,356 |
| 2024-11-25 | 1.520 | 1.680 | 1.500 | 1.680 | 1.680 | 7,162,740 |
| 2024-11-22 | 1.505 | 1.520 | 1.430 | 1.505 | 1.505 | 4,467,610 |
| 2024-11-21 | 1.580 | 1.585 | 1.470 | 1.485 | 1.485 | 4,697,277 |
| 2024-11-20 | 1.620 | 1.620 | 1.520 | 1.575 | 1.575 | 4,096,993 |
| 2024-11-19 | 1.645 | 1.650 | 1.590 | 1.605 | 1.605 | 4,343,543 |
| 2024-11-18 | 1.560 | 1.610 | 1.515 | 1.575 | 1.575 | 4,092,424 |
| 2024-11-15 | 1.720 | 1.735 | 1.515 | 1.570 | 1.570 | 9,303,827 |
| 2024-11-14 | 1.740 | 1.830 | 1.710 | 1.780 | 1.780 | 15,599,748 |
| 2024-11-13 | 1.495 | 1.540 | 1.475 | 1.525 | 1.525 | 3,713,272 |
| 2024-11-12 | 1.480 | 1.540 | 1.450 | 1.515 | 1.515 | 4,049,320 |
| 2024-11-11 | 1.405 | 1.495 | 1.400 | 1.460 | 1.460 | 3,943,221 |
| 2024-11-08 | 1.350 | 1.415 | 1.330 | 1.395 | 1.395 | 2,753,649 |
| 2024-11-07 | 1.345 | 1.395 | 1.340 | 1.350 | 1.350 | 2,615,861 |
| 2024-11-06 | 1.300 | 1.345 | 1.300 | 1.330 | 1.330 | 2,183,094 |
| 2024-11-05 | 1.285 | 1.305 | 1.273 | 1.285 | 1.285 | 1,285,684 |
| 2024-11-04 | 1.320 | 1.350 | 1.280 | 1.280 | 1.280 | 1,289,931 |
| 2024-11-01 | 1.310 | 1.330 | 1.275 | 1.310 | 1.310 | 1,396,954 |
| 2024-10-31 | 1.350 | 1.350 | 1.305 | 1.320 | 1.320 | 2,040,916 |
| 2024-10-30 | 1.365 | 1.385 | 1.320 | 1.345 | 1.345 | 3,226,601 |
| 2024-10-29 | 1.345 | 1.375 | 1.315 | 1.360 | 1.360 | 3,554,052 |
| 2024-10-28 | 1.275 | 1.320 | 1.260 | 1.305 | 1.305 | 2,652,745 |
| 2024-10-25 | 1.295 | 1.310 | 1.255 | 1.265 | 1.265 | 3,466,268 |
| 2024-10-24 | 1.375 | 1.385 | 1.290 | 1.290 | 1.290 | 5,358,241 |
| 2024-10-23 | 1.420 | 1.420 | 1.365 | 1.365 | 1.365 | 2,659,677 |
| 2024-10-22 | 1.440 | 1.450 | 1.395 | 1.420 | 1.420 | 3,587,213 |
| 2024-10-21 | 1.455 | 1.485 | 1.435 | 1.460 | 1.460 | 2,379,417 |
| 2024-10-18 | 1.475 | 1.510 | 1.430 | 1.450 | 1.450 | 4,498,003 |
| 2024-10-17 | 1.395 | 1.485 | 1.380 | 1.480 | 1.480 | 5,685,478 |
| 2024-10-16 | 1.430 | 1.430 | 1.365 | 1.375 | 1.375 | 3,829,923 |
| 2024-10-15 | 1.440 | 1.455 | 1.400 | 1.455 | 1.455 | 2,664,699 |
| 2024-10-14 | 1.495 | 1.495 | 1.425 | 1.440 | 1.440 | 2,778,694 |
| 2024-10-11 | 1.385 | 1.495 | 1.380 | 1.450 | 1.450 | 4,856,664 |
| 2024-10-10 | 1.395 | 1.420 | 1.375 | 1.385 | 1.385 | 3,156,139 |
| 2024-10-09 | 1.450 | 1.455 | 1.365 | 1.390 | 1.390 | 6,672,006 |
| 2024-10-08 | 1.450 | 1.500 | 1.445 | 1.465 | 1.465 | 5,669,405 |
| 2024-10-07 | 1.570 | 1.580 | 1.405 | 1.510 | 1.510 | 12,098,820 |
| 2024-10-04 | 1.370 | 1.535 | 1.370 | 1.490 | 1.490 | 15,829,751 |
| 2024-10-03 | 1.270 | 1.395 | 1.270 | 1.350 | 1.350 | 12,224,579 |
| 2024-10-02 | 1.205 | 1.250 | 1.180 | 1.245 | 1.245 | 3,347,534 |
| 2024-10-01 | 1.165 | 1.215 | 1.165 | 1.210 | 1.210 | 4,776,879 |
| 2024-09-30 | 1.130 | 1.175 | 1.130 | 1.170 | 1.170 | 4,315,840 |
| 2024-09-27 | 1.090 | 1.130 | 1.070 | 1.125 | 1.125 | 3,535,129 |
| 2024-09-26 | 1.040 | 1.100 | 1.025 | 1.090 | 1.090 | 4,571,417 |
| 2024-09-25 | 1.055 | 1.060 | 1.015 | 1.030 | 1.030 | 1,728,833 |
| 2024-09-24 | 1.005 | 1.065 | 1.000 | 1.055 | 1.055 | 3,506,804 |
| 2024-09-23 | 1.020 | 1.025 | 0.980 | 1.010 | 1.010 | 2,149,161 |
| 2024-09-20 | 0.970 | 1.040 | 0.960 | 1.035 | 1.035 | 6,424,364 |
| 2024-09-19 | 0.925 | 0.980 | 0.925 | 0.975 | 0.975 | 3,423,934 |
| 2024-09-18 | 0.920 | 0.925 | 0.915 | 0.920 | 0.920 | 1,233,739 |
| 2024-09-17 | 0.930 | 0.935 | 0.915 | 0.925 | 0.925 | 1,596,955 |
| 2024-09-16 | 0.950 | 0.950 | 0.918 | 0.920 | 0.920 | 1,964,725 |
| 2024-09-13 | 0.955 | 0.970 | 0.935 | 0.940 | 0.940 | 1,507,460 |
| 2024-09-12 | 0.950 | 0.965 | 0.940 | 0.960 | 0.960 | 1,291,903 |
| 2024-09-11 | 0.920 | 0.945 | 0.920 | 0.935 | 0.935 | 1,742,304 |
| 2024-09-10 | 0.940 | 0.940 | 0.915 | 0.915 | 0.915 | 1,737,901 |
| 2024-09-09 | 0.930 | 0.935 | 0.920 | 0.925 | 0.925 | 2,270,994 |
| 2024-09-06 | 0.980 | 0.985 | 0.940 | 0.945 | 0.945 | 2,602,056 |
| 2024-09-05 | 0.990 | 1.025 | 0.970 | 0.970 | 0.970 | 2,838,014 |
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.