Mesoblast Ltd (LWB)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 8.47457627119 | 1.77 | 1.99 | 1.77 | 7498 | 1.95502401 | DE |
| 4 | 0.19 | 10.9826589595 | 1.73 | 1.99 | 1.54 | 3741 | 1.77590316 | DE |
| 12 | 0.955 | 98.9637305699 | 0.965 | 2.12 | 0.87 | 12109 | 1.50594156 | DE |
| 26 | 1.365 | 245.945945946 | 0.555 | 2.12 | 0.545 | 9928 | 1.36170114 | DE |
| 52 | 1.767 | 1154.90196078 | 0.153 | 2.12 | 0.153 | 10487 | 0.87976975 | DE |
| 156 | 1.602 | 503.773584906 | 0.318 | 2.12 | 0.153 | 10105 | 0.75154693 | DE |
| 260 | 1.602 | 503.773584906 | 0.318 | 2.12 | 0.153 | 10105 | 0.75154693 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738704420 | 1.97 | 0 | 0.00 | 1.97 | 1.97 | 1.97 | 0 |
| 1738618020 | 1.97 | 0.03 | 1.55 | 1.94 | 1.99 | 1.88 | 19765 |
| 1738358820 | 1.94 | 0.17 | 9.60 | 1.83 | 1.95 | 1.83 | 1229 |
| 1738272420 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 0 |
| 1738186020 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 1500 |
| 1738099620 | 1.77 | 0.01 | 0.57 | 1.77 | 1.77 | 1.77 | 250 |
| 1738013220 | 1.76 | -0.02 | -1.12 | 1.76 | 1.76 | 1.76 | 1200 |
| 1737754020 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.78 | 0 |
| 1737667620 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.78 | 0 |
| 1737581220 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.78 | 0 |
| 1737494820 | 1.78 | 0.05 | 2.89 | 1.78 | 1.78 | 1.78 | 1454 |
| 1737408420 | 1.73 | 0.07 | 4.22 | 1.73 | 1.73 | 1.73 | 1401 |
| 1737149220 | 1.66 | 0.07 | 4.40 | 1.66 | 1.66 | 1.66 | 1000 |
| 1737062820 | 1.59 | 0.04 | 2.58 | 1.59 | 1.59 | 1.59 | 1261 |
| 1736976420 | 1.55 | -0.02 | -1.27 | 1.55 | 1.55 | 1.55 | 268 |
| 1736890020 | 1.57 | -0.05 | -3.09 | 1.54 | 1.57 | 1.54 | 4840 |
| 1736803620 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
| 1736544420 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
| 1736458020 | 1.62 | 0.02 | 1.25 | 1.62 | 1.62 | 1.62 | 100 |
| 1736371620 | 1.6 | -0.11 | -6.43 | 1.73 | 1.75 | 1.6 | 14367 |
| 1736285220 | 1.71 | -0.16 | -8.56 | 1.87 | 1.87 | 1.68 | 13354 |
| 1736198820 | 1.87 | -0.17 | -8.33 | 1.78 | 1.88 | 1.77 | 129224 |
| 1735939620 | 2.04 | -0.08 | -3.77 | 1.95 | 2.04 | 1.91 | 2446 |
| 1735853220 | 2.12 | 0.38 | 21.84 | 1.92 | 2.12 | 1.92 | 20702 |
| 1735594020 | 1.74 | -0.01 | -0.57 | 1.78 | 1.79 | 1.72 | 10185 |
| 1735334820 | 1.75 | 0.27 | 18.24 | 1.6 | 1.85 | 1.53 | 14258 |
| 1734989220 | 1.48 | 0.11 | 8.03 | 1.47 | 1.58 | 1.42 | 37454 |
| 1734730020 | 1.37 | -0.33 | -19.41 | 1.35 | 1.48 | 1.35 | 38066 |
| 1734643620 | 1.7 | 0.52 | 44.07 | 1.69 | 1.88 | 1.49 | 59716 |
| 1734557220 | 1.18 | 0.05 | 4.42 | 1.11 | 1.18 | 1.11 | 2300 |
| 1734470820 | 1.1299999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1299999 | 2544 |
| 1734384420 | 1.1299999 | 0.04 | 3.67 | 1.1299999 | 1.1299999 | 1.1299999 | 70 |
| 1734125220 | 1.09 | 0.13 | 13.54 | 1.09 | 1.1 | 1.06 | 19932 |
| 1734038820 | 0.96 | -0.01 | -1.03 | 0.955 | 0.96 | 0.9 | 22642 |
| 1733952420 | 0.97 | 0.025 | 2.65 | 0.945 | 0.97 | 0.92 | 15280 |
| 1733866020 | 0.945 | -0.03 | -3.08 | 1.01 | 1.01 | 0.945 | 9000 |
| 1733779620 | 0.975 | 0 | 0.00 | 0.975 | 0.975 | 0.975 | 35 |
| 1733520420 | 0.975 | -0.065 | -6.25 | 0.975 | 0.975 | 0.975 | 2505 |
| 1733434020 | 1.04 | -0.05 | -4.59 | 0.975 | 1.04 | 0.975 | 4830 |
| 1733347620 | 1.09 | -0.01 | -0.91 | 1.09 | 1.09 | 1.09 | 10100 |
| 1733261220 | 1.1 | 0.05 | 4.76 | 1.11 | 1.17 | 1.1 | 12149 |
| 1733174820 | 1.05 | -0.01 | -0.94 | 1.06 | 1.06 | 1.05 | 8008 |
| 1732915620 | 1.06 | -0.01 | -0.93 | 1.06 | 1.06 | 1.06 | 500 |
| 1732829220 | 1.07 | 0.05 | 4.90 | 1.07 | 1.07 | 1.07 | 1000 |
| 1732742820 | 1.02 | -0.02 | -1.92 | 1.02 | 1.02 | 1.02 | 1717 |
| 1732656420 | 1.04 | 0.13 | 14.29 | 1.04 | 1.04 | 1.04 | 1999 |
| 1732570020 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1732310820 | 0.91 | 0.04 | 4.60 | 0.91 | 0.91 | 0.91 | 200 |
| 1732224420 | 0.87 | -0.115 | -11.68 | 0.89 | 0.89 | 0.87 | 5567 |
| 1732138020 | 0.985 | 0 | 0.00 | 0.985 | 0.985 | 0.985 | 0 |
| 1732051620 | 0.985 | 0 | 0.00 | 0.985 | 0.985 | 0.955 | 2065 |
| 1731965220 | 0.985 | -0.015 | -1.50 | 0.985 | 0.985 | 0.985 | 6891 |
| 1731705960 | 1 | -0.09 | -8.26 | 1.01 | 1.01 | 1 | 32142 |
| 1731619560 | 1.09 | 0.13 | 12.95 | 1.1299999 | 1.1399999 | 1.08 | 19448 |
| 1731533160 | 0.965 | 0.19 | 24.52 | 0.965 | 0.965 | 0.965 | 2067 |
| 1731446760 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 0 |
| 1731360360 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 0 |
| 1731101160 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 0 |
| 1731014760 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 0 |
| 1730928360 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 0 |
| 1730841960 | 0.775 | 0.025 | 3.33 | 0.775 | 0.775 | 0.775 | 2700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
