Mesoblast Ltd (OP: MEOBF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 25, 2014 | 3.830 | 3.830 | 3.830 | 0 | -0.08(-2.05%) | |
| Sep 24, 2014 | 3.910 | 3.910 | 3.910 | 3.910 | 5,000 | +0.06(+1.56%) |
| Sep 23, 2014 | 3.890 | 3.890 | 3.850 | 3.850 | 7,054 | -0.20(-4.94%) |
| Sep 22, 2014 | 4.050 | 4.050 | 4.050 | 4.050 | 100 | -0.54(-11.76%) |
| Sep 15, 2014 | 4.590 | 4.590 | 4.590 | 0 | -0.04(-0.86%) | |
| Sep 12, 2014 | 4.640 | 4.640 | 4.630 | 4.630 | 3,000 | +0.08(+1.81%) |
| Sep 11, 2014 | 4.548 | 4.548 | 4.548 | 4.548 | 100 | -0.20(-4.26%) |
| Sep 10, 2014 | 4.750 | 4.750 | 4.750 | 4.750 | 2,000 | -0.06(-1.25%) |
| Sep 09, 2014 | 4.810 | 4.810 | 4.810 | 4.810 | 12,000 | +0.17(+3.66%) |
| Sep 08, 2014 | 4.640 | 4.650 | 4.640 | 4.640 | 2,200 | -0.37(-7.39%) |
| Sep 05, 2014 | 5.010 | 5.010 | 5.010 | 5.010 | 26,000 | -0.29(-5.47%) |
| Sep 03, 2014 | 5.300 | 5.300 | 5.300 | 25,050 | +0.22(+4.33%) | |
| Sep 02, 2014 | 5.080 | 5.080 | 5.080 | 5.080 | 200 | +0.49(+10.68%) |
| Aug 28, 2014 | 4.590 | 4.590 | 4.590 | 0 | +0.37(+8.77%) | |
| Aug 27, 2014 | 4.220 | 4.220 | 4.220 | 4.220 | 100 | +0.00(+0.00%) |
| Aug 26, 2014 | 4.154 | 4.220 | 4.150 | 4.220 | 22,200 | +0.32(+8.21%) |
| Aug 25, 2014 | 3.900 | 3.900 | 3.900 | 3.900 | 533 | +0.15(+4.00%) |
| Aug 11, 2014 | 3.750 | 3.750 | 3.750 | 0 | -0.01(-0.27%) | |
| Aug 05, 2014 | 3.760 | 3.760 | 3.760 | 0 | -0.07(-1.93%) | |
| Aug 04, 2014 | 3.834 | 3.860 | 3.834 | 3.834 | 3,250 | +0.05(+1.43%) |
| Jul 29, 2014 | 3.780 | 3.780 | 3.780 | 0 | -0.05(-1.31%) | |
| Jul 28, 2014 | 3.830 | 3.830 | 3.830 | 3.830 | 500 | +0.03(+0.79%) |
| Jul 25, 2014 | 3.837 | 3.837 | 3.800 | 3.800 | 4,150 | -0.08(-2.06%) |
| Jul 18, 2014 | 3.880 | 3.880 | 3.880 | 0 | -0.11(-2.75%) | |
| Jul 17, 2014 | 4.000 | 4.000 | 3.990 | 3.990 | 1,400 | -0.08(-1.97%) |
| Jul 15, 2014 | 4.070 | 4.070 | 4.070 | 0 | -0.08(-1.93%) | |
| Jul 10, 2014 | 4.150 | 4.150 | 4.150 | 0 | -0.05(-1.19%) | |
| Jul 09, 2014 | 4.280 | 4.280 | 4.200 | 4.200 | 1,600 | +0.05(+1.16%) |
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.
