Mesoblast Limited (MSB.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.7650

-0.0100

(-1.29%)

At close: 04:10PM AEST

Time period:

20 Apr 2023 - 20 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.7650	0.8025	0.7600	0.7650	0.7650	6,472,845
18 Apr 2024	0.7600	0.7950	0.7600	0.7750	0.7750	7,394,392
17 Apr 2024	0.7650	0.7650	0.7100	0.7500	0.7500	8,171,310
16 Apr 2024	0.8000	0.8100	0.7525	0.7700	0.7700	12,247,960
15 Apr 2024	0.8350	0.8400	0.8100	0.8300	0.8300	7,028,642
12 Apr 2024	0.8750	0.8800	0.8450	0.8600	0.8600	9,746,623
11 Apr 2024	0.8700	0.8800	0.8350	0.8700	0.8700	8,897,095
10 Apr 2024	0.8800	0.9025	0.8700	0.8800	0.8800	7,927,349
09 Apr 2024	0.9350	0.9550	0.9100	0.9100	0.9100	13,701,869
08 Apr 2024	0.8850	0.9350	0.8600	0.9250	0.9250	14,542,052
05 Apr 2024	0.8450	0.8850	0.8350	0.8650	0.8650	10,219,225
04 Apr 2024	0.9200	0.9500	0.8600	0.9000	0.9000	32,378,354
03 Apr 2024	0.9700	0.9750	0.8250	0.8850	0.8850	37,599,200
02 Apr 2024	0.8000	0.9600	0.7800	0.9500	0.9500	66,848,022
28 Mar 2024	0.5000	0.5900	0.4850	0.5550	0.5550	30,807,888
27 Mar 2024	0.5550	0.5650	0.4700	0.4950	0.4950	60,256,032
26 Mar 2024	0.3700	0.5200	0.3700	0.4800	0.4800	59,011,527
25 Mar 2024	0.3350	0.3350	0.3250	0.3300	0.3300	1,717,756
22 Mar 2024	0.3350	0.3400	0.3300	0.3350	0.3350	1,795,037
21 Mar 2024	0.3450	0.3450	0.3250	0.3300	0.3300	4,782,124
20 Mar 2024	0.3350	0.3450	0.3250	0.3350	0.3350	4,214,841
19 Mar 2024	0.3350	0.3450	0.3300	0.3350	0.3350	4,536,685
18 Mar 2024	0.3550	0.3550	0.3400	0.3400	0.3400	6,067,364
15 Mar 2024	0.3650	0.3650	0.3475	0.3550	0.3550	8,902,757
14 Mar 2024	0.3650	0.3950	0.3500	0.3700	0.3700	7,346,263
13 Mar 2024	0.4000	0.4050	0.3700	0.3750	0.3750	9,241,129
12 Mar 2024	0.3600	0.4100	0.3375	0.3950	0.3950	25,324,652
11 Mar 2024	0.3450	0.3650	0.3150	0.3200	0.3200	23,986,988
08 Mar 2024	0.3450	0.3450	0.3100	0.3150	0.3150	4,972,251
07 Mar 2024	0.3150	0.3450	0.3125	0.3400	0.3400	9,791,441
06 Mar 2024	0.2950	0.3150	0.2950	0.3100	0.3100	3,630,933
05 Mar 2024	0.2950	0.3050	0.2950	0.3000	0.3000	2,570,523
04 Mar 2024	0.2950	0.3050	0.2925	0.2950	0.2950	3,796,721
01 Mar 2024	0.2950	0.3000	0.2900	0.2950	0.2950	1,908,221
29 Feb 2024	0.3050	0.3100	0.2900	0.2950	0.2950	3,887,970
28 Feb 2024	0.2950	0.3100	0.2950	0.3000	0.3000	2,944,067
27 Feb 2024	0.2950	0.2975	0.2900	0.2950	0.2950	1,130,265
26 Feb 2024	0.2950	0.3000	0.2900	0.2950	0.2950	2,741,525
23 Feb 2024	0.2950	0.3000	0.2900	0.2900	0.2900	2,677,119
22 Feb 2024	0.2900	0.2950	0.2850	0.2900	0.2900	929,136
21 Feb 2024	0.2900	0.2950	0.2850	0.2900	0.2900	1,581,753
20 Feb 2024	0.2850	0.2900	0.2800	0.2900	0.2900	2,895,327
19 Feb 2024	0.2900	0.3000	0.2850	0.2850	0.2850	1,842,754
16 Feb 2024	0.2950	0.3000	0.2850	0.2850	0.2850	3,411,910
15 Feb 2024	0.2750	0.3100	0.2750	0.3000	0.3000	8,789,929
14 Feb 2024	0.2750	0.2800	0.2700	0.2750	0.2750	1,147,875
13 Feb 2024	0.2750	0.2850	0.2700	0.2800	0.2800	2,508,627
12 Feb 2024	0.2700	0.2750	0.2700	0.2700	0.2700	613,588
09 Feb 2024	0.2600	0.2750	0.2600	0.2750	0.2750	1,888,561
08 Feb 2024	0.2600	0.2650	0.2550	0.2650	0.2650	1,165,080
07 Feb 2024	0.2650	0.2650	0.2550	0.2600	0.2600	2,166,093
06 Feb 2024	0.2600	0.2650	0.2550	0.2600	0.2600	3,411,153
05 Feb 2024	0.2700	0.2750	0.2550	0.2600	0.2600	6,860,004
02 Feb 2024	0.2650	0.2700	0.2600	0.2700	0.2700	1,007,255
01 Feb 2024	0.2700	0.2750	0.2600	0.2600	0.2600	2,273,862
31 Jan 2024	0.2700	0.2750	0.2650	0.2650	0.2650	1,446,398
30 Jan 2024	0.2700	0.2775	0.2650	0.2650	0.2650	2,158,990
29 Jan 2024	0.2650	0.2700	0.2650	0.2650	0.2650	1,398,449
25 Jan 2024	0.2700	0.2750	0.2650	0.2650	0.2650	1,570,781
24 Jan 2024	0.2700	0.2750	0.2650	0.2700	0.2700	2,349,077
23 Jan 2024	0.2800	0.2850	0.2700	0.2700	0.2700	2,401,265
22 Jan 2024	0.2950	0.3000	0.2750	0.2800	0.2800	6,365,774
19 Jan 2024	0.3000	0.3350	0.2950	0.3000	0.3000	17,051,631
18 Jan 2024	0.2700	0.2800	0.2650	0.2650	0.2650	2,718,198
17 Jan 2024	0.2850	0.2850	0.2700	0.2700	0.2700	2,474,725
16 Jan 2024	0.2800	0.2850	0.2750	0.2850	0.2850	1,342,888
15 Jan 2024	0.2850	0.2900	0.2825	0.2825	0.2825	1,127,616
12 Jan 2024	0.2900	0.2950	0.2850	0.2850	0.2850	1,887,457
11 Jan 2024	0.2900	0.2950	0.2875	0.2900	0.2900	1,146,529
10 Jan 2024	0.2900	0.2900	0.2850	0.2850	0.2850	1,141,000
09 Jan 2024	0.2900	0.2950	0.2850	0.2850	0.2850	825,739
08 Jan 2024	0.2950	0.3000	0.2850	0.2850	0.2850	1,525,854
05 Jan 2024	0.2950	0.3000	0.2900	0.2950	0.2950	922,893
04 Jan 2024	0.2900	0.2950	0.2850	0.2950	0.2950	2,380,328
03 Jan 2024	0.3050	0.3050	0.2900	0.2900	0.2900	3,489,220
02 Jan 2024	0.3100	0.3100	0.3050	0.3050	0.3050	673,598
29 Dec 2023	0.2950	0.3150	0.2950	0.3100	0.3100	3,239,330
28 Dec 2023	0.3000	0.3050	0.2950	0.3050	0.3050	2,373,742
27 Dec 2023	0.3000	0.3000	0.2900	0.2900	0.2900	2,956,532
22 Dec 2023	0.3000	0.3050	0.2950	0.3000	0.3000	3,244,362
21 Dec 2023	0.3000	0.3000	0.2900	0.2950	0.2950	1,836,506
20 Dec 2023	0.3000	0.3050	0.2950	0.3000	0.3000	2,100,012
19 Dec 2023	0.3100	0.3150	0.2925	0.2950	0.2950	3,706,013
18 Dec 2023	0.3000	0.3200	0.2950	0.3100	0.3100	9,171,009
15 Dec 2023	0.3000	0.3000	0.2900	0.2950	0.2950	4,248,265
14 Dec 2023	0.2900	0.3000	0.2900	0.2950	0.2950	3,659,055
13 Dec 2023	0.2950	0.2950	0.2825	0.2850	0.2850	9,348,137
12 Dec 2023	0.2800	0.2900	0.2750	0.2850	0.2850	8,208,426
11 Dec 2023	0.2900	0.2900	0.2700	0.2700	0.2700	12,952,375
08 Dec 2023	0.3100	0.3100	0.2850	0.2850	0.2850	15,057,859
07 Dec 2023	0.3200	0.3225	0.3100	0.3150	0.3150	5,056,497
06 Dec 2023	0.3200	0.3300	0.3150	0.3200	0.3200	9,264,871
05 Dec 2023	0.3200	0.3250	0.3050	0.3150	0.3150	15,002,327
04 Dec 2023	0.3840	0.3840	0.3840	0.3840	0.3840	-
01 Dec 2023	0.3840	0.3840	0.3840	0.3840	0.3840	-
30 Nov 2023	0.3982	0.4267	0.3840	0.3840	0.3840	24,478,153
29 Nov 2023	0.3887	0.3982	0.3793	0.3935	0.3935	2,511,179
28 Nov 2023	0.3745	0.4030	0.3745	0.3982	0.3982	6,454,087
27 Nov 2023	0.3650	0.3864	0.3650	0.3793	0.3793	3,199,425
24 Nov 2023	0.3698	0.3745	0.3650	0.3650	0.3650	702,641
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6421-0.0004(-0.07%)

OIL83.24+0.51(+0.62%)

GOLD2,406.70+8.70(+0.36%)

Bitcoin AUD99,773.72+3,109.12(+3.22%)

Mesoblast Limited (MSB.AX)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6421
-0.0004(-0.07%)

OIL
83.24
+0.51(+0.62%)

GOLD
2,406.70
+8.70(+0.36%)

Bitcoin AUD
99,773.72
+3,109.12(+3.22%)