Mesoblast Ltd (OP: MEOBF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2011 | 8.900 | 8.900 | 8.900 | 8.900 | 500 | -0.05(-0.56%) |
| Apr 27, 2011 | 8.950 | 8.950 | 8.950 | 8.950 | 0 | +0.95(+11.87%) |
| Apr 14, 2011 | 8.000 | 8.000 | 8.000 | 0 | -0.12(-1.48%) | |
| Apr 11, 2011 | 8.120 | 8.120 | 8.120 | 8.120 | 0 | -0.03(-0.37%) |
| Apr 05, 2011 | 8.150 | 8.150 | 8.150 | 8.150 | 0 | +0.46(+5.98%) |
| Apr 01, 2011 | 7.690 | 7.690 | 7.690 | 7.690 | 0 | +0.14(+1.85%) |
| Mar 31, 2011 | 7.560 | 7.580 | 7.550 | 7.550 | 23,759 | -1.10(-12.72%) |
| Mar 30, 2011 | 8.650 | 8.650 | 8.650 | 8.650 | 2,945 | -0.05(-0.57%) |
| Mar 29, 2011 | 8.330 | 8.700 | 8.330 | 8.700 | 850 | +0.60(+7.41%) |
| Mar 28, 2011 | 8.100 | 8.100 | 8.100 | 8.100 | 120 | +0.18(+2.27%) |
| Mar 25, 2011 | 8.130 | 8.130 | 7.920 | 7.920 | 300 | +0.19(+2.46%) |
| Mar 24, 2011 | 7.730 | 7.730 | 7.730 | 7.730 | 5,640 | +0.75(+10.74%) |
| Mar 22, 2011 | 6.980 | 6.980 | 6.980 | 6.980 | 0 | +0.19(+2.80%) |
| Mar 21, 2011 | 6.790 | 6.790 | 6.790 | 6.790 | 10,500 | +0.00(+0.00%) |
| Mar 18, 2011 | 6.790 | 6.790 | 6.790 | 6.790 | 300 | +0.03(+0.44%) |
| Mar 16, 2011 | 6.760 | 6.760 | 6.760 | 6.760 | 0 | +0.25(+3.84%) |
| Mar 11, 2011 | 6.510 | 6.510 | 6.510 | 6.510 | 0 | +0.04(+0.62%) |
| Mar 10, 2011 | 6.490 | 6.490 | 6.470 | 6.470 | 500 | -0.01(-0.15%) |
| Mar 09, 2011 | 6.480 | 6.480 | 6.480 | 6.480 | 100 | -0.37(-5.40%) |
| Mar 08, 2011 | 6.850 | 6.850 | 6.850 | 6.850 | 1,800 | +0.05(+0.74%) |
| Mar 07, 2011 | 6.800 | 6.800 | 6.800 | 6.800 | 1,000 | +0.33(+5.10%) |
| Mar 04, 2011 | 6.340 | 6.500 | 6.340 | 6.470 | 16,700 | +0.94(+17.00%) |
| Mar 02, 2011 | 5.530 | 5.530 | 5.530 | 5.530 | 0 | +0.13(+2.41%) |
| Feb 28, 2011 | 5.400 | 5.400 | 5.400 | 0 | +0.06(+1.12%) | |
| Feb 25, 2011 | 5.190 | 5.340 | 5.190 | 5.340 | 1,943 | +0.34(+6.80%) |
| Feb 22, 2011 | 5.000 | 5.000 | 5.000 | 0 | -0.40(-7.41%) | |
| Feb 17, 2011 | 5.400 | 5.400 | 5.400 | 0 | -0.12(-2.17%) | |
| Feb 15, 2011 | 5.520 | 5.520 | 5.520 | 0 | -0.20(-3.50%) | |
| Feb 08, 2011 | 5.720 | 5.720 | 5.720 | 0 | +0.05(+0.88%) | |
| Feb 07, 2011 | 5.670 | 5.670 | 5.670 | 5.670 | 500 | +0.02(+0.35%) |
| Feb 03, 2011 | 5.650 | 5.650 | 5.650 | 0 | -0.01(-0.18%) | |
| Feb 02, 2011 | 5.640 | 5.660 | 5.640 | 5.660 | 3,300 | -0.23(-3.90%) |
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.
