Mesoblast Limited Historical Data - MSB | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
Mesoblast Limited (MSB)
Mesoblast Limited (MSB) Historical

Mesoblast Limited (MSB)

0.93

0.0225

(2.48%)

Closed April 26 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.17	22.3684210526	0.76	0.95	0.76	7786841	0.84577009	DE
4	0.43	86	0.5	0.975	0.485	16332088	0.85703335	DE
12	0.66	244.444444444	0.27	0.975	0.255	10171069	0.62333409	DE
26	0.555	148	0.375	0.975	0.255	6749378	0.53680197	DE
52	0.03	3.33333333333	0.9	1.425	0.255	5545626	0.57247749	DE
156	-1.18	-55.9241706161	2.11	2.34	0.255	3102109	0.91025187	DE
260	-0.495	-34.7368421053	1.425	5.7	0.255	3814446	2.0847141	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	0.9075	0.0025	0.28	0.92	0.935	0.89	7616298
1713852900	0.905	0.11	13.84	0.825	0.91	0.825	12954191
1713766500	0.795	0.03	3.92	0.79	0.805	0.7825	4496481
1713507300	0.765	-0.015	-1.92	0.765	0.8025	0.76	6472845
1713420900	0.78	0.03	4.00	0.76	0.795	0.76	7394392
1713334500	0.75	-0.015	-1.96	0.765	0.765	0.71	8171310
1713248100	0.765	-0.07	-8.38	0.8	0.81	0.7524999	12247960
1713161700	0.835	-0.02	-2.34	0.835	0.84	0.81	7028642
1712902500	0.855	-0.02	-2.29	0.875	0.88	0.845	5070605
1712816100	0.875	0	0.00	0.87	0.88	0.835	8897095
1712729700	0.875	-0.045	-4.89	0.88	0.9025	0.87	7927349
1712643300	0.92	0.05	5.75	0.935	0.955	0.9125	13305671
1712553300	0.87	0	0.00	0.87	0.87	0.87	0
1712294100	0.87	-0.035	-3.87	0.845	0.885	0.835	10219225
1712207700	0.905	0.015	1.69	0.92	0.95	0.86	32378354
1712121300	0.89	-0.065	-6.81	0.97	0.975	0.825	37599200
1712034900	0.955	0.3900001	69.03	0.8	0.96	0.78	66848022
1711602900	0.5649999	0.0699999	14.14	0.5	0.59	0.485	30807888
1711516500	0.495	0.02	4.21	0.555	0.5649999	0.47	60256032
1711430100	0.475	0.145	43.94	0.37	0.52	0.37	59011527
1711343700	0.33	-0.01	-2.94	0.335	0.335	0.325	1717756
1711084500	0.34	0.01	3.03	0.335	0.34	0.33	1795037
1710998100	0.33	-0.0075	-2.22	0.3449999	0.3449999	0.325	4782124
1710911700	0.3375	0.0025	0.75	0.335	0.3449999	0.325	4214841
1710825300	0.335	-0.005	-1.47	0.335	0.3449999	0.33	4082936
1710738900	0.34	-0.01	-2.86	0.355	0.355	0.34	6067364
1710479700	0.35	-0.015	-4.11	0.365	0.365	0.3474999	8902757
1710393300	0.365	-0.015	-3.95	0.365	0.395	0.35	7346263
1710306900	0.38	-0.015	-3.80	0.4	0.405	0.37	9241129
1710220500	0.395	0.0725	22.48	0.36	0.4099999	0.337	25324652
1710134100	0.3225	0.0075	2.38	0.3449999	0.365	0.315	22111467
1709874900	0.315	-0.025	-7.35	0.3449999	0.3449999	0.31	4972251
1709788500	0.34	0.03	9.68	0.315	0.3449999	0.3125	9791441
1709702100	0.31	0.01	3.33	0.295	0.315	0.295	3630933
1709615700	0.3	0.005	1.69	0.295	0.305	0.295	2570523
1709529300	0.295	0	0.00	0.295	0.305	0.2925	3796721
1709270100	0.295	0.0025	0.85	0.295	0.3	0.29	1908221
1709183700	0.2925	-0.0075	-2.50	0.305	0.31	0.29	3887970
1709097300	0.3	0.01	3.45	0.295	0.31	0.295	2944067
1709010900	0.29	-0.005	-1.69	0.295	0.2975	0.29	1130265
1708924500	0.295	0.005	1.72	0.295	0.3	0.29	2741525
1708665300	0.29	0.0050001	1.75	0.295	0.3	0.29	2677119
1708578900	0.2849999	-0.01	-3.39	0.29	0.295	0.2849999	929136
1708492500	0.295	0.005	1.72	0.29	0.295	0.2849999	1581753
1708406100	0.29	0	0.00	0.2849999	0.29	0.28	2895327
1708319700	0.29	0	0.00	0.29	0.3	0.2849999	1842754
1708060500	0.29	-0.01	-3.33	0.295	0.3	0.2849999	3411910
1707974100	0.3	0.0275	10.09	0.275	0.31	0.275	8764619
1707887700	0.2725	-0.0075	-2.68	0.275	0.28	0.27	1147875
1707801300	0.28	0.005	1.82	0.275	0.2849999	0.27	2508627
1707714900	0.275	0.005	1.85	0.27	0.275	0.27	613588
1707455700	0.27	0.005	1.89	0.26	0.275	0.26	1888561
1707369300	0.265	0.0025	0.95	0.26	0.265	0.255	1165080
1707282900	0.2625	0.0025	0.96	0.265	0.265	0.255	1866093
1707196500	0.26	0	0.00	0.26	0.265	0.255	3127048
1707110100	0.26	0	0.00	0.27	0.275	0.255	6043900
1706850900	0.26	-0.0025	-0.95	0.265	0.27	0.26	1007255
1706764500	0.2625	-0.0025	-0.94	0.27	0.275	0.26	2245962
1706678100	0.265	-0.005	-1.85	0.27	0.275	0.265	1446398
1706591700	0.27	0.005	1.89	0.27	0.2775	0.2675	2158990
1706505300	0.265	0	0.00	0.265	0.27	0.265	1398449
1706159700	0.265	-0.005	-1.85	0.27	0.275	0.265	1538881

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions