Mesoblast Limited MSB
ASX · Avustralya · Sağlık Teknolojisi
AUD 2,07-0,04 (-%1,90)
Piyasa kapalı· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-28 | AUD 2,03 | -%0,98 | AUD 2,05 | AUD 2,07 | AUD 2,01 | 1,45M |