STOCKS OPEN HIGHER AS DISNEY EARNINGS SUPPORT

Disney's surprise streaming entertainment profit offset by weaker TV business

Mesoblast Limited (MSB.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

1.1750

+0.0200

(+1.73%)

At close: 04:10PM AEST

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	1.2000	1.2125	1.1650	1.1750	1.1750	14,047,015
May 06, 2024	1.1150	1.2000	1.1125	1.1550	1.1550	17,944,902
May 03, 2024	1.1100	1.1200	1.0800	1.0850	1.0850	10,528,006
May 02, 2024	1.1050	1.2100	1.0500	1.0700	1.0700	25,637,958
May 01, 2024	0.9700	1.1100	0.9550	1.1000	1.1000	15,061,544
Apr 30, 2024	1.1200	1.1200	0.9800	0.9900	0.9900	25,912,213
Apr 29, 2024	0.9500	1.0900	0.9400	1.0850	1.0850	27,375,536
Apr 26, 2024	0.9250	0.9500	0.8900	0.9300	0.9300	8,522,887
Apr 24, 2024	0.9200	0.9350	0.8900	0.9150	0.9150	7,616,298
Apr 23, 2024	0.8250	0.9100	0.8250	0.9000	0.9000	12,954,191
Apr 22, 2024	0.7900	0.8050	0.7825	0.7950	0.7950	4,496,481
Apr 19, 2024	0.7650	0.8025	0.7600	0.7650	0.7650	6,472,845
Apr 18, 2024	0.7600	0.7950	0.7600	0.7750	0.7750	7,394,392
Apr 17, 2024	0.7650	0.7650	0.7100	0.7500	0.7500	8,171,310
Apr 16, 2024	0.8000	0.8100	0.7525	0.7700	0.7700	12,247,960
Apr 15, 2024	0.8350	0.8400	0.8100	0.8300	0.8300	7,028,642
Apr 12, 2024	0.8750	0.8800	0.8450	0.8600	0.8600	9,746,623
Apr 11, 2024	0.8700	0.8800	0.8350	0.8700	0.8700	8,897,095
Apr 10, 2024	0.8800	0.9025	0.8700	0.8800	0.8800	7,927,349
Apr 09, 2024	0.9350	0.9550	0.9100	0.9100	0.9100	13,701,869
Apr 08, 2024	0.8850	0.9350	0.8600	0.9250	0.9250	14,542,052
Apr 05, 2024	0.8450	0.8850	0.8350	0.8650	0.8650	10,219,225
Apr 04, 2024	0.9200	0.9500	0.8600	0.9000	0.9000	32,378,354
Apr 03, 2024	0.9700	0.9750	0.8250	0.8850	0.8850	37,599,200
Apr 02, 2024	0.8000	0.9600	0.7800	0.9500	0.9500	66,848,022
Mar 28, 2024	0.5000	0.5900	0.4850	0.5550	0.5550	30,807,888
Mar 27, 2024	0.5550	0.5650	0.4700	0.4950	0.4950	60,256,032
Mar 26, 2024	0.3700	0.5200	0.3700	0.4800	0.4800	59,011,527
Mar 25, 2024	0.3350	0.3350	0.3250	0.3300	0.3300	1,717,756
Mar 22, 2024	0.3350	0.3400	0.3300	0.3350	0.3350	1,795,037
Mar 21, 2024	0.3450	0.3450	0.3250	0.3300	0.3300	4,782,124
Mar 20, 2024	0.3350	0.3450	0.3250	0.3350	0.3350	4,214,841
Mar 19, 2024	0.3350	0.3450	0.3300	0.3350	0.3350	4,536,685
Mar 18, 2024	0.3550	0.3550	0.3400	0.3400	0.3400	6,067,364
Mar 15, 2024	0.3650	0.3650	0.3475	0.3550	0.3550	8,902,757
Mar 14, 2024	0.3650	0.3950	0.3500	0.3700	0.3700	7,346,263
Mar 13, 2024	0.4000	0.4050	0.3700	0.3750	0.3750	9,241,129
Mar 12, 2024	0.3600	0.4100	0.3375	0.3950	0.3950	25,324,652
Mar 11, 2024	0.3450	0.3650	0.3150	0.3200	0.3200	23,986,988
Mar 08, 2024	0.3450	0.3450	0.3100	0.3150	0.3150	4,972,251
Mar 07, 2024	0.3150	0.3450	0.3125	0.3400	0.3400	9,791,441
Mar 06, 2024	0.2950	0.3150	0.2950	0.3100	0.3100	3,630,933
Mar 05, 2024	0.2950	0.3050	0.2950	0.3000	0.3000	2,570,523
Mar 04, 2024	0.2950	0.3050	0.2925	0.2950	0.2950	3,796,721
Mar 01, 2024	0.2950	0.3000	0.2900	0.2950	0.2950	1,908,221
Feb 29, 2024	0.3050	0.3100	0.2900	0.2950	0.2950	3,887,970
Feb 28, 2024	0.2950	0.3100	0.2950	0.3000	0.3000	2,944,067
Feb 27, 2024	0.2950	0.2975	0.2900	0.2950	0.2950	1,130,265
Feb 26, 2024	0.2950	0.3000	0.2900	0.2950	0.2950	2,741,525
Feb 23, 2024	0.2950	0.3000	0.2900	0.2900	0.2900	2,677,119
Feb 22, 2024	0.2900	0.2950	0.2850	0.2900	0.2900	929,136
Feb 21, 2024	0.2900	0.2950	0.2850	0.2900	0.2900	1,581,753
Feb 20, 2024	0.2850	0.2900	0.2800	0.2900	0.2900	2,895,327
Feb 19, 2024	0.2900	0.3000	0.2850	0.2850	0.2850	1,842,754
Feb 16, 2024	0.2950	0.3000	0.2850	0.2850	0.2850	3,411,910
Feb 15, 2024	0.2750	0.3100	0.2750	0.3000	0.3000	8,789,929
Feb 14, 2024	0.2750	0.2800	0.2700	0.2750	0.2750	1,147,875
Feb 13, 2024	0.2750	0.2850	0.2700	0.2800	0.2800	2,508,627
Feb 12, 2024	0.2700	0.2750	0.2700	0.2700	0.2700	613,588
Feb 09, 2024	0.2600	0.2750	0.2600	0.2750	0.2750	1,888,561
Feb 08, 2024	0.2600	0.2650	0.2550	0.2650	0.2650	1,165,080
Feb 07, 2024	0.2650	0.2650	0.2550	0.2600	0.2600	2,166,093
Feb 06, 2024	0.2600	0.2650	0.2550	0.2600	0.2600	3,411,153
Feb 05, 2024	0.2700	0.2750	0.2550	0.2600	0.2600	6,860,004
Feb 02, 2024	0.2650	0.2700	0.2600	0.2700	0.2700	1,007,255
Feb 01, 2024	0.2700	0.2750	0.2600	0.2600	0.2600	2,273,862
Jan 31, 2024	0.2700	0.2750	0.2650	0.2650	0.2650	1,446,398
Jan 30, 2024	0.2700	0.2775	0.2650	0.2650	0.2650	2,158,990
Jan 29, 2024	0.2650	0.2700	0.2650	0.2650	0.2650	1,398,449
Jan 25, 2024	0.2700	0.2750	0.2650	0.2650	0.2650	1,570,781
Jan 24, 2024	0.2700	0.2750	0.2650	0.2700	0.2700	2,349,077
Jan 23, 2024	0.2800	0.2850	0.2700	0.2700	0.2700	2,401,265
Jan 22, 2024	0.2950	0.3000	0.2750	0.2800	0.2800	6,365,774
Jan 19, 2024	0.3000	0.3350	0.2950	0.3000	0.3000	17,051,631
Jan 18, 2024	0.2700	0.2800	0.2650	0.2650	0.2650	2,718,198
Jan 17, 2024	0.2850	0.2850	0.2700	0.2700	0.2700	2,474,725
Jan 16, 2024	0.2800	0.2850	0.2750	0.2850	0.2850	1,342,888
Jan 15, 2024	0.2850	0.2900	0.2825	0.2825	0.2825	1,127,616
Jan 12, 2024	0.2900	0.2950	0.2850	0.2850	0.2850	1,887,457
Jan 11, 2024	0.2900	0.2950	0.2875	0.2900	0.2900	1,146,529
Jan 10, 2024	0.2900	0.2900	0.2850	0.2850	0.2850	1,141,000
Jan 09, 2024	0.2900	0.2950	0.2850	0.2850	0.2850	825,739
Jan 08, 2024	0.2950	0.3000	0.2850	0.2850	0.2850	1,525,854
Jan 05, 2024	0.2950	0.3000	0.2900	0.2950	0.2950	922,893
Jan 04, 2024	0.2900	0.2950	0.2850	0.2950	0.2950	2,380,328
Jan 03, 2024	0.3050	0.3050	0.2900	0.2900	0.2900	3,489,220
Jan 02, 2024	0.3100	0.3100	0.3050	0.3050	0.3050	673,598
Dec 29, 2023	0.2950	0.3150	0.2950	0.3100	0.3100	3,239,330
Dec 28, 2023	0.3000	0.3050	0.2950	0.3050	0.3050	2,373,742
Dec 27, 2023	0.3000	0.3000	0.2900	0.2900	0.2900	2,956,532
Dec 22, 2023	0.3000	0.3050	0.2950	0.3000	0.3000	3,244,362
Dec 21, 2023	0.3000	0.3000	0.2900	0.2950	0.2950	1,836,506
Dec 20, 2023	0.3000	0.3050	0.2950	0.3000	0.3000	2,100,012
Dec 19, 2023	0.3100	0.3150	0.2925	0.2950	0.2950	3,706,013
Dec 18, 2023	0.3000	0.3200	0.2950	0.3100	0.3100	9,171,009
Dec 15, 2023	0.3000	0.3000	0.2900	0.2950	0.2950	4,248,265
Dec 14, 2023	0.2900	0.3000	0.2900	0.2950	0.2950	3,659,055
Dec 13, 2023	0.2950	0.2950	0.2825	0.2850	0.2850	9,348,137
Dec 12, 2023	0.2800	0.2900	0.2750	0.2850	0.2850	8,208,426
Dec 11, 2023	0.2900	0.2900	0.2700	0.2700	0.2700	12,952,375
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,299.61+40.14(+0.18%)

S&P 5005,189.22+8.48(+0.16%)

DOW38,904.64+52.37(+0.13%)

CAD/USD0.7313-0.0009(-0.12%)

CRUDE OIL78.22-0.26(-0.33%)

Bitcoin CAD86,989.04-207.18(-0.24%)

STOCKS OPEN HIGHER AS DISNEY EARNINGS SUPPORT

Mesoblast Limited (MSB.AX)

S&P/TSX
22,299.61
+40.14(+0.18%)

S&P 500
5,189.22
+8.48(+0.16%)

DOW
38,904.64
+52.37(+0.13%)

CAD/USD
0.7313
-0.0009(-0.12%)

CRUDE OIL
78.22
-0.26(-0.33%)

Bitcoin CAD
86,989.04
-207.18(-0.24%)