Mesoblast Ltd ADR (NQ: MESO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	9.900	10.27	9.890	10.11	243,444	-0.07(-0.69%)
Nov 21, 2024	10.05	10.25	9.990	10.18	231,264	-0.15(-1.45%)
Nov 20, 2024	10.48	10.49	10.08	10.33	215,540	-0.49(-4.53%)
Nov 19, 2024	10.38	10.98	10.38	10.82	172,175	+0.19(+1.74%)
Nov 18, 2024	10.44	10.77	10.10	10.63	361,263	+0.60(+5.93%)
Nov 15, 2024	10.50	10.56	10.00	10.04	304,311	-1.28(-11.31%)
Nov 14, 2024	12.00	12.04	11.22	11.32	311,743	-0.38(-3.29%)
Nov 13, 2024	10.58	12.18	10.50	11.71	810,395	+1.76(+17.64%)
Nov 12, 2024	9.930	10.43	9.740	9.950	223,196	+0.21(+2.21%)
Nov 11, 2024	9.670	9.780	9.361	9.735	146,314	+0.55(+6.05%)
Nov 08, 2024	8.990	9.250	8.800	9.180	182,852	+0.54(+6.25%)
Nov 07, 2024	8.930	9.119	8.520	8.640	201,897	-0.09(-1.03%)
Nov 06, 2024	8.920	9.000	8.600	8.730	79,867	-0.04(-0.46%)
Nov 05, 2024	8.500	8.810	8.350	8.770	65,181	+0.43(+5.16%)
Nov 04, 2024	8.400	8.640	8.340	8.340	89,265	-0.14(-1.65%)
Nov 01, 2024	8.350	8.605	7.090	8.480	274,317	+0.10(+1.19%)
Oct 31, 2024	8.500	8.755	8.350	8.380	189,831	-0.43(-4.88%)
Oct 30, 2024	8.970	9.100	8.810	8.810	85,371	-0.25(-2.76%)
Oct 29, 2024	9.070	9.106	8.938	9.060	86,823	-0.05(-0.55%)
Oct 28, 2024	8.580	9.250	8.580	9.110	137,728	+0.53(+6.18%)
Oct 25, 2024	8.550	8.780	8.510	8.580	115,091	-0.09(-1.04%)
Oct 24, 2024	9.000	9.050	8.470	8.670	224,226	-0.70(-7.47%)
Oct 23, 2024	9.330	9.460	9.030	9.370	274,805	-0.07(-0.69%)
Oct 22, 2024	9.510	9.675	9.390	9.435	92,924	-0.21(-2.23%)
Oct 21, 2024	9.950	9.991	9.570	9.650	129,460	-0.31(-3.11%)
Oct 18, 2024	9.740	10.12	9.550	9.960	147,182	+0.03(+0.30%)
Oct 17, 2024	9.750	10.30	9.735	9.930	205,843	+0.52(+5.53%)
Oct 16, 2024	9.570	9.598	9.240	9.410	104,151	-0.21(-2.18%)
Oct 15, 2024	9.790	9.921	9.370	9.620	66,806	-0.31(-3.12%)
Oct 14, 2024	10.01	10.18	9.350	9.930	142,562	-0.15(-1.49%)
Oct 11, 2024	9.660	10.39	9.473	10.08	267,775	+0.75(+8.04%)
Oct 10, 2024	9.130	9.370	9.120	9.330	89,393	+0.14(+1.52%)
Oct 09, 2024	9.200	9.391	9.140	9.190	205,023	-0.36(-3.77%)
Oct 08, 2024	9.610	9.840	9.350	9.550	244,894	-0.44(-4.40%)
Oct 07, 2024	10.50	10.50	9.710	9.990	318,304	-0.82(-7.59%)
Oct 04, 2024	10.00	11.05	9.910	10.81	439,269	+1.26(+13.19%)
Oct 03, 2024	9.030	9.760	9.000	9.550	392,442	+0.79(+9.02%)
Oct 02, 2024	8.390	8.970	8.300	8.760	357,991	+0.49(+5.93%)
Oct 01, 2024	8.250	8.370	7.930	8.270	193,505	+0.10(+1.22%)
Sep 30, 2024	7.750	8.210	7.750	8.170	440,299	+0.57(+7.50%)
Sep 27, 2024	7.460	7.700	7.460	7.600	154,852	+0.18(+2.43%)
Sep 26, 2024	7.220	7.490	7.220	7.420	129,530	+0.44(+6.30%)
Sep 25, 2024	7.150	7.295	6.860	6.980	86,243	-0.29(-3.99%)
Sep 24, 2024	7.070	7.390	6.970	7.270	190,591	+0.53(+7.86%)
Sep 23, 2024	6.810	7.190	6.620	6.740	151,543	-0.11(-1.61%)
Sep 20, 2024	6.760	6.890	6.600	6.850	96,233	+0.44(+6.86%)
Sep 19, 2024	6.140	6.530	6.140	6.410	103,407	+0.22(+3.55%)
Sep 18, 2024	6.110	6.230	6.090	6.190	39,831	+0.09(+1.48%)
Sep 17, 2024	6.280	6.350	6.000	6.100	120,356	-0.05(-0.81%)
Sep 16, 2024	6.650	6.650	6.000	6.150	78,746	-0.07(-1.13%)
Sep 13, 2024	6.340	6.510	6.080	6.220	80,815	-0.15(-2.35%)
Sep 12, 2024	6.300	6.400	6.190	6.370	76,555	+0.19(+3.07%)
Sep 11, 2024	6.220	6.290	6.075	6.180	34,878	+0.08(+1.31%)
Sep 10, 2024	6.110	6.220	6.050	6.100	118,235	-0.04(-0.65%)
Sep 09, 2024	6.300	6.308	6.110	6.140	34,457	+0.04(+0.66%)
Sep 06, 2024	6.370	6.485	6.030	6.100	81,458	-0.31(-4.84%)
Sep 05, 2024	6.500	6.560	6.350	6.410	73,025	-0.14(-2.14%)
Sep 04, 2024	6.770	6.815	6.230	6.550	105,053	-0.40(-5.76%)