Mesoblast Ltd (OP: MEOBF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2011 | 5.840 | 5.840 | 5.840 | 5.840 | 1,600 | -0.04(-0.68%) |
| Jan 28, 2011 | 5.940 | 5.940 | 5.840 | 5.880 | 6,100 | -0.07(-1.18%) |
| Jan 27, 2011 | 5.980 | 5.980 | 5.950 | 5.950 | 1,100 | +0.15(+2.59%) |
| Jan 26, 2011 | 5.800 | 5.800 | 5.800 | 5.800 | 636 | +0.05(+0.87%) |
| Jan 24, 2011 | 5.750 | 5.750 | 5.750 | 0 | +0.00(+0.00%) | |
| Jan 20, 2011 | 5.750 | 5.750 | 5.750 | 0 | +0.01(+0.17%) | |
| Jan 19, 2011 | 5.740 | 5.740 | 5.740 | 5.740 | 2,000 | +0.08(+1.41%) |
| Jan 18, 2011 | 5.650 | 5.660 | 5.650 | 5.660 | 27,000 | -0.07(-1.22%) |
| Jan 14, 2011 | 5.730 | 5.730 | 5.730 | 5.730 | 1,100 | +0.02(+0.35%) |
| Jan 13, 2011 | 5.710 | 5.710 | 5.710 | 5.710 | 850 | +0.80(+16.29%) |
| Jan 11, 2011 | 4.910 | 4.910 | 4.910 | 0 | +0.27(+5.82%) | |
| Jan 10, 2011 | 4.640 | 4.640 | 4.640 | 4.640 | 200 | +0.08(+1.75%) |
| Jan 07, 2011 | 4.560 | 4.560 | 4.560 | 4.560 | 1,200 | +0.00(+0.00%) |
| Jan 04, 2011 | 4.560 | 4.560 | 4.560 | 0 | -0.25(-5.20%) | |
| Dec 30, 2010 | 4.810 | 4.810 | 4.810 | 0 | -0.06(-1.23%) | |
| Dec 29, 2010 | 4.870 | 4.870 | 4.870 | 4.870 | 103 | +0.23(+4.96%) |
| Dec 27, 2010 | 4.640 | 4.640 | 4.640 | 0 | +0.10(+2.20%) | |
| Dec 21, 2010 | 4.540 | 4.540 | 4.540 | 0 | -0.36(-7.35%) | |
| Dec 13, 2010 | 4.900 | 4.900 | 4.900 | 0 | +0.22(+4.70%) | |
| Dec 10, 2010 | 4.690 | 4.690 | 4.680 | 4.680 | 4,350 | -0.16(-3.31%) |
| Dec 09, 2010 | 5.000 | 5.200 | 4.800 | 4.840 | 128,000 | +0.84(+21.00%) |
| Dec 08, 2010 | 4.000 | 4.000 | 4.000 | 4.000 | 6,100 | +0.50(+14.29%) |
| Dec 07, 2010 | 3.450 | 3.500 | 3.450 | 3.500 | 1,500 | +0.10(+2.94%) |
| Dec 06, 2010 | 3.360 | 3.400 | 3.360 | 3.400 | 6,380 | +0.08(+2.41%) |
| Dec 03, 2010 | 3.320 | 3.320 | 3.320 | 3.320 | 6,000 | +0.02(+0.61%) |
| Nov 30, 2010 | 3.300 | 3.300 | 3.300 | 3.300 | 0 | +0.11(+3.45%) |
| Nov 24, 2010 | 3.190 | 3.190 | 3.190 | 3.190 | 0 | -0.01(-0.31%) |
| Nov 22, 2010 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | +0.23(+7.74%) |
| Nov 19, 2010 | 2.970 | 2.970 | 2.970 | 2.970 | 7,000 | +0.27(+10.00%) |
| Nov 04, 2010 | 2.700 | 2.700 | 2.700 | 2.700 | 0 | +0.08(+3.05%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
