Mesoblast Limited MSB
ASX · Australia · Health Technology
AUD 2.04-0.03 (-1.45%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 2.05 | -0.97% | AUD 2.07 | AUD 2.09 | AUD 2.02 | 1.54M |
| 2026-10-01 | AUD 2.07 | -1.90% | AUD 2.11 | AUD 2.12 | AUD 2.06 | 1.71M |
| 2026-09-30 | AUD 2.11 | 0.00% | AUD 2.11 | AUD 2.16 | AUD 2.10 | 2.17M |
| 2026-09-29 | AUD 2.11 | +3.43% | AUD 2.06 | AUD 2.15 | AUD 2.06 | 1.91M |
| 2026-09-28 | AUD 2.04 | -5.56% | AUD 2.13 | AUD 2.13 | AUD 2.04 | 2.30M |
| 2026-09-25 | AUD 2.16 | -1.37% | AUD 2.17 | AUD 2.21 | AUD 2.14 | 1.40M |
| 2026-09-24 | AUD 2.19 | +0.46% | AUD 2.22 | AUD 2.29 | AUD 2.19 | 4.31M |
| 2026-09-23 | AUD 2.18 | +0.93% | AUD 2.20 | AUD 2.21 | AUD 2.16 | 1.76M |
| 2026-09-22 | AUD 2.16 | +1.41% | AUD 2.17 | AUD 2.19 | AUD 2.14 | 1.38M |
| 2026-09-21 | AUD 2.13 | +0.95% | AUD 2.12 | AUD 2.16 | AUD 2.10 | 1.86M |
| 2026-09-18 | AUD 2.11 | +2.43% | AUD 2.11 | AUD 2.12 | AUD 2.07 | 4.50M |
| 2026-09-17 | AUD 2.06 | +0.98% | AUD 2.04 | AUD 2.09 | AUD 2.03 | 2.87M |
| 2026-09-16 | AUD 2.04 | -0.97% | AUD 2.06 | AUD 2.08 | AUD 2.01 | 2.71M |
| 2026-09-15 | AUD 2.06 | -2.83% | AUD 2.11 | AUD 2.14 | AUD 2.06 | 2.68M |
| 2026-09-14 | AUD 2.12 | -1.40% | AUD 2.17 | AUD 2.19 | AUD 2.11 | 1.36M |
| 2026-09-11 | AUD 2.15 | -0.92% | AUD 2.16 | AUD 2.17 | AUD 2.13 | 1.50M |
| 2026-09-10 | AUD 2.17 | -2.25% | AUD 2.20 | AUD 2.21 | AUD 2.16 | 2.33M |
| 2026-09-09 | AUD 2.22 | -3.06% | AUD 2.29 | AUD 2.31 | AUD 2.21 | 1.53M |
| 2026-09-08 | AUD 2.29 | +2.69% | AUD 2.24 | AUD 2.33 | AUD 2.20 | 2.98M |
| 2026-09-07 | AUD 2.23 | -6.30% | AUD 2.34 | AUD 2.38 | AUD 2.23 | 2.75M |
| 2026-09-04 | AUD 2.38 | 0.00% | AUD 2.38 | AUD 2.41 | AUD 2.37 | 1.29M |
| 2026-09-03 | AUD 2.38 | +0.42% | AUD 2.40 | AUD 2.44 | AUD 2.35 | 2.07M |
| 2026-09-02 | AUD 2.37 | +1.28% | AUD 2.30 | AUD 2.40 | AUD 2.25 | 3.36M |
| 2026-09-01 | AUD 2.34 | -0.85% | AUD 2.32 | AUD 2.35 | AUD 2.28 | 2.39M |
| 2026-08-31 | AUD 2.36 | -4.07% | AUD 2.41 | AUD 2.45 | AUD 2.28 | 3.67M |
| 2026-08-28 | AUD 2.46 | +2.07% | AUD 2.46 | AUD 2.54 | AUD 2.36 | 4.70M |
| 2026-08-27 | AUD 2.41 | +2.12% | AUD 2.38 | AUD 2.47 | AUD 2.34 | 3.30M |
| 2026-08-26 | AUD 2.36 | +0.43% | AUD 2.41 | AUD 2.44 | AUD 2.34 | 1.99M |
| 2026-08-25 | AUD 2.35 | 0.00% | AUD 2.35 | AUD 2.37 | AUD 2.29 | 1.79M |
| 2026-08-24 | AUD 2.35 | -0.42% | AUD 2.39 | AUD 2.39 | AUD 2.33 | 1.39M |
| 2026-08-21 | AUD 2.36 | -5.98% | AUD 2.48 | AUD 2.48 | AUD 2.34 | 3.45M |
| 2026-08-20 | AUD 2.51 | +5.91% | AUD 2.41 | AUD 2.58 | AUD 2.39 | 4.55M |
| 2026-08-19 | AUD 2.37 | -1.25% | AUD 2.38 | AUD 2.39 | AUD 2.33 | 1.86M |
| 2026-08-18 | AUD 2.40 | -2.04% | AUD 2.40 | AUD 2.52 | AUD 2.38 | 3.26M |
| 2026-08-17 | AUD 2.45 | +10.86% | AUD 2.22 | AUD 2.45 | AUD 2.19 | 3.84M |
| 2026-08-14 | AUD 2.21 | -7.14% | AUD 2.38 | AUD 2.38 | AUD 2.20 | 3.04M |
| 2026-08-13 | AUD 2.38 | -0.83% | AUD 2.37 | AUD 2.41 | AUD 2.37 | 1.05M |
| 2026-08-12 | AUD 2.40 | -0.41% | AUD 2.40 | AUD 2.43 | AUD 2.36 | 1.04M |
| 2026-08-11 | AUD 2.41 | +2.12% | AUD 2.36 | AUD 2.42 | AUD 2.35 | 1.53M |
| 2026-08-10 | AUD 2.36 | +5.83% | AUD 2.24 | AUD 2.40 | AUD 2.24 | 3.56M |
| 2026-08-07 | AUD 2.23 | 0.00% | AUD 2.24 | AUD 2.25 | AUD 2.15 | 1.94M |
| 2026-08-06 | AUD 2.23 | +4.69% | AUD 2.16 | AUD 2.28 | AUD 2.14 | 3.04M |
| 2026-08-05 | AUD 2.13 | +2.40% | AUD 2.09 | AUD 2.16 | AUD 2.09 | 1.73M |
| 2026-08-04 | AUD 2.08 | +2.46% | AUD 2.05 | AUD 2.10 | AUD 2.05 | 1.59M |
| 2026-08-03 | AUD 2.03 | -0.98% | AUD 2.06 | AUD 2.07 | AUD 2.01 | 1.59M |
| 2026-07-31 | AUD 2.05 | +0.49% | AUD 2.11 | AUD 2.12 | AUD 2.05 | 2.21M |
| 2026-07-30 | AUD 2.04 | 0.00% | AUD 2.01 | AUD 2.12 | AUD 2.00 | 3.30M |
| 2026-07-29 | AUD 2.04 | -0.97% | AUD 2.07 | AUD 2.10 | AUD 2.02 | 2.51M |
| 2026-07-28 | AUD 2.06 | -3.74% | AUD 2.08 | AUD 2.09 | AUD 2.02 | 2.73M |
| 2026-07-27 | AUD 2.14 | -3.60% | AUD 2.22 | AUD 2.24 | AUD 2.13 | 2.85M |
| 2026-07-24 | AUD 2.22 | -4.31% | AUD 2.31 | AUD 2.32 | AUD 2.22 | 2.22M |
| 2026-07-23 | AUD 2.32 | -0.85% | AUD 2.32 | AUD 2.38 | AUD 2.29 | 1.94M |
| 2026-07-22 | AUD 2.34 | +0.86% | AUD 2.30 | AUD 2.40 | AUD 2.30 | 2.43M |
| 2026-07-21 | AUD 2.32 | -4.53% | AUD 2.37 | AUD 2.38 | AUD 2.24 | 3.70M |
| 2026-07-20 | AUD 2.43 | -0.41% | AUD 2.47 | AUD 2.48 | AUD 2.39 | 2.41M |
| 2026-07-17 | AUD 2.44 | -11.91% | AUD 2.61 | AUD 2.66 | AUD 2.40 | 7.13M |
| 2026-07-16 | AUD 2.77 | +6.95% | AUD 2.63 | AUD 2.78 | AUD 2.60 | 7.79M |
| 2026-07-15 | AUD 2.59 | +8.82% | AUD 2.40 | AUD 2.64 | AUD 2.39 | 6.56M |
| 2026-07-14 | AUD 2.38 | +1.28% | AUD 2.31 | AUD 2.38 | AUD 2.29 | 4.05M |
| 2026-07-13 | AUD 2.35 | +4.91% | AUD 2.29 | AUD 2.45 | AUD 2.28 | 5.39M |
| 2026-07-10 | AUD 2.24 | +6.67% | AUD 2.00 | AUD 2.30 | AUD 1.97 | 7.75M |
| 2026-07-09 | AUD 2.10 | +3.96% | AUD 2.09 | AUD 2.18 | AUD 2.09 | 4.17M |
| 2026-07-08 | AUD 2.02 | -0.98% | AUD 2.05 | AUD 2.06 | AUD 1.98 | 2.86M |
| 2026-07-07 | AUD 2.04 | -1.92% | AUD 2.07 | AUD 2.08 | AUD 2.02 | 1.52M |
| 2026-07-06 | AUD 2.08 | +0.97% | AUD 2.04 | AUD 2.08 | AUD 2.01 | 1.62M |
| 2026-07-03 | AUD 2.06 | +0.49% | AUD 2.06 | AUD 2.07 | AUD 2.02 | 1.41M |
| 2026-07-02 | AUD 2.05 | +0.49% | AUD 2.04 | AUD 2.07 | AUD 2.01 | 2.10M |
| 2026-07-01 | AUD 2.04 | +4.35% | AUD 1.95 | AUD 2.08 | AUD 1.92 | 3.22M |
| 2026-06-30 | AUD 1.96 | +0.26% | AUD 1.97 | AUD 1.98 | AUD 1.90 | 3.39M |
| 2026-06-29 | AUD 1.95 | +3.45% | AUD 1.90 | AUD 1.99 | AUD 1.90 | 3.22M |
| 2026-06-26 | AUD 1.88 | -9.37% | AUD 2.09 | AUD 2.09 | AUD 1.88 | 6.36M |
| 2026-06-25 | AUD 2.08 | -6.73% | AUD 2.21 | AUD 2.25 | AUD 2.05 | 3.15M |
| 2026-06-24 | AUD 2.23 | +2.76% | AUD 2.19 | AUD 2.27 | AUD 2.19 | 3.54M |
| 2026-06-23 | AUD 2.17 | +0.46% | AUD 2.21 | AUD 2.26 | AUD 2.17 | 2.53M |
| 2026-06-22 | AUD 2.16 | +1.41% | AUD 2.14 | AUD 2.21 | AUD 2.12 | 2.30M |
| 2026-06-19 | AUD 2.13 | +3.40% | AUD 2.07 | AUD 2.25 | AUD 2.07 | 11.95M |
| 2026-06-18 | AUD 2.06 | +4.30% | AUD 2.03 | AUD 2.12 | AUD 2.00 | 5.65M |
| 2026-06-17 | AUD 1.98 | +1.28% | AUD 1.95 | AUD 1.98 | AUD 1.92 | 1.77M |
| 2026-06-16 | AUD 1.95 | -0.26% | AUD 1.94 | AUD 1.96 | AUD 1.91 | 2.27M |
| 2026-06-15 | AUD 1.96 | +0.26% | AUD 1.98 | AUD 1.99 | AUD 1.95 | 2.42M |
| 2026-06-12 | AUD 1.95 | -1.02% | AUD 2.00 | AUD 2.00 | AUD 1.95 | 2.17M |
| 2026-06-11 | AUD 1.97 | -1.99% | AUD 1.98 | AUD 2.01 | AUD 1.92 | 3.37M |
| 2026-06-10 | AUD 2.01 | -1.47% | AUD 2.06 | AUD 2.06 | AUD 2.01 | 1.84M |
| 2026-06-09 | AUD 2.04 | -0.49% | AUD 1.99 | AUD 2.09 | AUD 1.96 | 5.18M |
| 2026-06-05 | AUD 2.05 | +1.49% | AUD 2.09 | AUD 2.12 | AUD 2.03 | 3.41M |
| 2026-06-04 | AUD 2.02 | 0.00% | AUD 2.00 | AUD 2.03 | AUD 1.99 | 2.53M |
| 2026-06-03 | AUD 2.02 | -1.46% | AUD 2.02 | AUD 2.06 | AUD 1.99 | 3.79M |
| 2026-06-02 | AUD 2.05 | -2.84% | AUD 2.10 | AUD 2.11 | AUD 2.00 | 3.48M |
| 2026-06-01 | AUD 2.11 | -1.40% | AUD 2.13 | AUD 2.17 | AUD 2.09 | 2.06M |
| 2026-05-29 | AUD 2.14 | +5.42% | AUD 2.04 | AUD 2.14 | AUD 2.03 | 4.61M |