Mesoblast Ltd (LWB)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4000001 | 35.3982420706 | 1.1299999 | 1.88 | 1.11 | 20539 | 1.55152528 | DE |
| 4 | 0.49 | 47.1153846154 | 1.04 | 1.88 | 0.9 | 11179 | 1.27987052 | DE |
| 12 | 0.8 | 109.589041096 | 0.73 | 1.88 | 0.71 | 8927 | 1.14927196 | DE |
| 26 | 0.9 | 142.857142857 | 0.63 | 1.88 | 0.545 | 7867 | 1.00085967 | DE |
| 52 | 1.347 | 736.06557377 | 0.183 | 1.88 | 0.153 | 10032 | 0.60717302 | DE |
| 156 | 1.212 | 381.132075472 | 0.318 | 1.88 | 0.153 | 9611 | 0.55023927 | DE |
| 260 | 1.212 | 381.132075472 | 0.318 | 1.88 | 0.153 | 9611 | 0.55023927 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730755560 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1730496360 | 0.75 | -0.065 | -7.98 | 0.77 | 0.77 | 0.71 | 2927 |
| 1730409960 | 0.8149999 | 0 | 0.00 | 0.8149999 | 0.8149999 | 0.8149999 | 0 |
| 1730323560 | 0.8149999 | 0 | 0.00 | 0.8149999 | 0.8149999 | 0.8149999 | 0 |
| 1730237160 | 0.8149999 | -0.025 | -2.98 | 0.8149999 | 0.8149999 | 0.8149999 | 98 |
| 1730147160 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1729887960 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1729801560 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1729715160 | 0.84 | -0.075 | -8.20 | 0.84 | 0.84 | 0.84 | 175 |
| 1729628760 | 0.915 | 0 | 0.00 | 0.915 | 0.915 | 0.915 | 0 |
| 1729542360 | 0.915 | 0 | 0.00 | 0.915 | 0.915 | 0.915 | 50 |
| 1729283220 | 0.915 | 0 | 0.00 | 0.915 | 0.915 | 0.915 | 0 |
| 1729196820 | 0.915 | 0 | 0.00 | 0.915 | 0.915 | 0.915 | 0 |
| 1729110420 | 0.915 | 0 | 0.00 | 0.915 | 0.915 | 0.915 | 0 |
| 1729024020 | 0.915 | 0 | 0.00 | 0.915 | 0.915 | 0.915 | 0 |
| 1728937620 | 0.915 | 0.015 | 1.67 | 0.865 | 0.915 | 0.865 | 2413 |
| 1728678360 | 0.9 | 0.075 | 9.09 | 0.86 | 0.9 | 0.78 | 26940 |
| 1728591960 | 0.825 | -0.04 | -4.62 | 0.825 | 0.825 | 0.825 | 1330 |
| 1728505560 | 0.865 | -0.02 | -2.26 | 0.865 | 0.865 | 0.865 | 750 |
| 1728419160 | 0.885 | -0.005 | -0.56 | 0.87 | 0.885 | 0.85 | 3750 |
| 1728332760 | 0.89 | -0.01 | -1.11 | 0.96 | 0.96 | 0.85 | 22155 |
| 1728073560 | 0.9 | 0.17 | 23.29 | 0.9 | 0.9 | 0.9 | 1895 |
| 1727987220 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.73 | 0 |
| 1727900820 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.73 | 0 |
| 1727814420 | 0.73 | 0.1 | 15.87 | 0.73 | 0.73 | 0.73 | 2200 |
| 1727679600 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1727420400 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1727334000 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
