Mesoblast Ltd (OP: MEOBF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2014 | 4.390 | 4.390 | 4.390 | 4.390 | 0 | +0.00(+0.00%) |
| Apr 29, 2014 | 4.400 | 4.400 | 4.370 | 4.390 | 2,200 | -0.09(-2.01%) |
| Apr 28, 2014 | 4.520 | 4.520 | 4.480 | 4.480 | 1,120 | -0.16(-3.41%) |
| Apr 24, 2014 | 4.638 | 4.638 | 4.638 | 0 | +0.05(+1.05%) | |
| Apr 22, 2014 | 4.590 | 4.590 | 4.590 | 0 | -0.01(-0.22%) | |
| Apr 17, 2014 | 4.600 | 4.600 | 4.600 | 0 | +0.21(+4.78%) | |
| Apr 14, 2014 | 4.390 | 4.390 | 4.390 | 0 | -0.38(-7.97%) | |
| Apr 10, 2014 | 4.770 | 4.770 | 4.770 | 4.770 | 0 | +0.07(+1.49%) |
| Apr 09, 2014 | 4.760 | 4.760 | 4.700 | 4.700 | 2,000 | +0.36(+8.29%) |
| Apr 07, 2014 | 4.340 | 4.340 | 4.340 | 0 | -0.41(-8.63%) | |
| Apr 04, 2014 | 4.800 | 4.800 | 4.750 | 4.750 | 2,320 | -0.05(-1.04%) |
| Mar 25, 2014 | 4.800 | 4.800 | 4.800 | 0 | -0.21(-4.19%) | |
| Mar 24, 2014 | 5.000 | 5.010 | 5.000 | 5.010 | 2,400 | +0.01(+0.20%) |
| Mar 19, 2014 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | -0.15(-2.91%) |
| Mar 18, 2014 | 5.160 | 5.160 | 5.150 | 5.150 | 1,100 | +0.05(+0.98%) |
| Mar 17, 2014 | 5.100 | 5.100 | 5.100 | 5.100 | 200 | -0.02(-0.39%) |
| Mar 14, 2014 | 5.120 | 5.120 | 5.120 | 5.120 | 0 | -0.11(-2.10%) |
| Mar 13, 2014 | 5.230 | 5.230 | 5.230 | 5.230 | 200 | -0.07(-1.32%) |
| Mar 10, 2014 | 5.300 | 5.300 | 5.300 | 0 | +0.11(+2.12%) | |
| Mar 04, 2014 | 5.190 | 5.190 | 5.190 | 0 | -0.03(-0.57%) | |
| Feb 27, 2014 | 5.220 | 5.220 | 5.220 | 0 | -0.13(-2.43%) | |
| Feb 26, 2014 | 5.420 | 5.420 | 5.350 | 5.350 | 1,300 | +0.06(+1.13%) |
| Feb 24, 2014 | 5.290 | 5.290 | 5.290 | 0 | +0.01(+0.19%) | |
| Feb 20, 2014 | 5.280 | 5.280 | 5.280 | 0 | +0.10(+1.93%) | |
| Feb 13, 2014 | 5.180 | 5.180 | 5.180 | 0 | -0.07(-1.33%) | |
| Feb 12, 2014 | 5.250 | 5.250 | 5.250 | 5.250 | 300 | +0.10(+1.94%) |
| Jan 31, 2014 | 5.150 | 5.150 | 5.150 | 0 | -0.02(-0.39%) | |
| Jan 30, 2014 | 5.170 | 5.170 | 5.170 | 5.170 | 2,000 | +0.14(+2.78%) |
| Jan 27, 2014 | 5.030 | 5.030 | 5.030 | 5.030 | 0 | -0.40(-7.37%) |
| Jan 22, 2014 | 5.430 | 5.430 | 5.430 | 0 | +0.04(+0.74%) | |
| Jan 21, 2014 | 5.374 | 5.390 | 5.374 | 5.390 | 3,364 | +0.19(+3.65%) |
| Jan 17, 2014 | 5.200 | 5.200 | 5.200 | 0 | -0.16(-2.99%) | |
| Jan 16, 2014 | 5.250 | 5.360 | 5.250 | 5.360 | 3,950 | -0.03(-0.56%) |
| Jan 10, 2014 | 5.390 | 5.390 | 5.390 | 0 | +0.05(+0.94%) | |
| Jan 09, 2014 | 5.340 | 5.340 | 5.340 | 5.340 | 2,000 | +0.08(+1.52%) |
| Jan 07, 2014 | 5.260 | 5.260 | 5.260 | 0 | -0.05(-0.94%) | |
| Jan 03, 2014 | 5.310 | 5.310 | 5.310 | 0 | +0.02(+0.38%) | |
| Jan 02, 2014 | 5.290 | 5.290 | 5.290 | 5.290 | 1,100 | +0.00(+0.00%) |
| Dec 31, 2013 | 5.290 | 5.290 | 5.290 | 0 | +0.03(+0.49%) | |
| Dec 30, 2013 | 5.264 | 5.264 | 5.264 | 5.264 | 300 | +0.09(+1.82%) |
| Dec 26, 2013 | 5.170 | 5.170 | 5.170 | 0 | +0.32(+6.60%) | |
| Dec 19, 2013 | 4.850 | 4.850 | 4.850 | 0 | +0.09(+1.89%) | |
| Dec 18, 2013 | 4.780 | 4.780 | 4.760 | 4.760 | 7,000 | -0.01(-0.19%) |
| Dec 17, 2013 | 4.769 | 4.769 | 4.769 | 4.769 | 1,611 | -0.26(-5.16%) |
| Dec 13, 2013 | 5.029 | 5.029 | 5.029 | 0 | -0.23(-4.40%) | |
| Dec 09, 2013 | 5.260 | 5.260 | 5.260 | 5.260 | 0 | -0.12(-2.23%) |
| Dec 06, 2013 | 5.380 | 5.380 | 5.380 | 5.380 | 300 | +0.02(+0.47%) |
| Dec 05, 2013 | 5.390 | 5.390 | 5.355 | 5.355 | 1,800 | -0.12(-2.28%) |
| Dec 02, 2013 | 5.480 | 5.480 | 5.480 | 0 | -0.04(-0.72%) | |
| Nov 29, 2013 | 5.520 | 5.520 | 5.520 | 5.520 | 1,000 | -0.13(-2.30%) |
| Nov 27, 2013 | 5.650 | 5.650 | 5.650 | 5.650 | 1,000 | -0.01(-0.18%) |
| Nov 26, 2013 | 5.660 | 5.660 | 5.660 | 5.660 | 1,000 | +0.16(+2.91%) |
| Nov 25, 2013 | 5.500 | 5.500 | 5.500 | 5.500 | 1,000 | +0.08(+1.48%) |
| Nov 20, 2013 | 5.420 | 5.420 | 5.420 | 5.420 | 0 | -0.23(-4.07%) |
| Nov 14, 2013 | 5.650 | 5.650 | 5.650 | 0 | -0.11(-1.91%) | |
| Nov 07, 2013 | 5.760 | 5.760 | 5.760 | 0 | -0.11(-1.87%) | |
| Nov 06, 2013 | 5.817 | 5.870 | 5.817 | 5.870 | 12,500 | -0.45(-7.12%) |
| Oct 31, 2013 | 6.320 | 6.320 | 6.320 | 0 | +0.85(+15.50%) | |
| Oct 29, 2013 | 5.472 | 5.472 | 5.472 | 0 | -0.25(-4.34%) | |
| Oct 25, 2013 | 5.720 | 5.720 | 5.720 | 0 | -0.01(-0.17%) | |
| Oct 22, 2013 | 5.730 | 5.730 | 5.730 | 0 | -0.21(-3.54%) | |
| Oct 21, 2013 | 5.940 | 5.940 | 5.940 | 5.940 | 500 | +0.33(+5.88%) |
| Oct 17, 2013 | 5.610 | 5.610 | 5.610 | 0 | -0.18(-3.11%) | |
| Oct 16, 2013 | 5.570 | 5.790 | 5.570 | 5.790 | 4,580 | +0.52(+9.87%) |
| Oct 03, 2013 | 5.270 | 5.270 | 5.270 | 0 | +0.04(+0.76%) | |
| Oct 02, 2013 | 5.230 | 5.230 | 5.230 | 5.230 | 300 | -0.16(-2.97%) |
| Sep 30, 2013 | 5.390 | 5.390 | 5.390 | 0 | +0.12(+2.28%) | |
| Sep 25, 2013 | 5.270 | 5.270 | 5.270 | 5.270 | 0 | +0.00(+0.00%) |
| Sep 23, 2013 | 5.270 | 5.270 | 5.270 | 0 | -0.02(-0.38%) | |
| Sep 20, 2013 | 5.290 | 5.290 | 5.290 | 5.290 | 2,500 | +0.00(+0.04%) |
| Sep 17, 2013 | 5.288 | 5.288 | 5.288 | 0 | +0.31(+6.18%) | |
| Aug 27, 2013 | 4.980 | 4.980 | 4.980 | 4.980 | 0 | -0.20(-3.86%) |
| Aug 26, 2013 | 5.180 | 5.180 | 5.180 | 5.180 | 190 | -0.27(-4.95%) |
| Aug 15, 2013 | 5.450 | 5.450 | 5.450 | 0 | -0.04(-0.73%) | |
| Aug 09, 2013 | 5.490 | 5.490 | 5.490 | 5.490 | 0 | +0.16(+3.00%) |
| Aug 01, 2013 | 5.330 | 5.330 | 5.330 | 0 | +0.40(+8.11%) | |
| Jun 28, 2013 | 4.930 | 4.930 | 4.930 | 0 | -0.09(-1.79%) | |
| Jun 27, 2013 | 5.020 | 5.020 | 5.020 | 5.020 | 100 | -0.29(-5.46%) |
| Jun 20, 2013 | 5.310 | 5.310 | 5.310 | 5.310 | 0 | -0.46(-7.97%) |
| Jun 07, 2013 | 5.770 | 5.770 | 5.770 | 0 | -0.11(-1.87%) | |
| Jun 06, 2013 | 5.880 | 5.880 | 5.880 | 5.880 | 500 | +0.08(+1.38%) |
| Jun 03, 2013 | 5.800 | 5.800 | 5.800 | 0 | +0.04(+0.69%) | |
| May 29, 2013 | 5.760 | 5.760 | 5.760 | 0 | -0.14(-2.37%) | |
| May 28, 2013 | 5.900 | 5.900 | 5.900 | 5.900 | 300 | -0.06(-1.01%) |
| May 22, 2013 | 5.960 | 5.960 | 5.960 | 5.960 | 0 | +0.53(+9.76%) |
| May 17, 2013 | 5.430 | 5.430 | 5.430 | 0 | +0.00(+0.00%) | |
| May 16, 2013 | 5.430 | 5.430 | 5.430 | 5.430 | 400 | -0.20(-3.51%) |
| May 15, 2013 | 5.628 | 5.628 | 5.628 | 5.628 | 6,000 | -0.40(-6.67%) |
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.
