ASX - Delayed Quote AUD
Mesoblast Limited (MSB.AX)
At close: 4:10 PM GMT+11
Currency in AUD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2024 | 1.2850 | 1.3450 | 1.3000 | 1.3300 | 1.3300 | 2,183,094 |
| Nov 6, 2024 | 1.3000 | 1.3450 | 1.3000 | 1.3300 | 1.3300 | 2,183,094 |
| Nov 5, 2024 | 1.2850 | 1.3050 | 1.2725 | 1.2850 | 1.2850 | 1,285,684 |
| Nov 4, 2024 | 1.3200 | 1.3500 | 1.2800 | 1.2800 | 1.2800 | 1,289,931 |
| Nov 1, 2024 | 1.3100 | 1.3300 | 1.2750 | 1.3100 | 1.3100 | 1,396,954 |
| Oct 31, 2024 | 1.3500 | 1.3500 | 1.3050 | 1.3200 | 1.3200 | 2,040,916 |
| Oct 30, 2024 | 1.3650 | 1.3850 | 1.3200 | 1.3450 | 1.3450 | 3,226,601 |
| Oct 29, 2024 | 1.3450 | 1.3750 | 1.3150 | 1.3600 | 1.3600 | 3,554,052 |
| Oct 28, 2024 | 1.2750 | 1.3200 | 1.2600 | 1.3050 | 1.3050 | 2,652,745 |
| Oct 25, 2024 | 1.2950 | 1.3100 | 1.2550 | 1.2650 | 1.2650 | 3,466,268 |
| Oct 24, 2024 | 1.3750 | 1.3850 | 1.2900 | 1.2900 | 1.2900 | 5,358,241 |
| Oct 23, 2024 | 1.4200 | 1.4200 | 1.3650 | 1.3650 | 1.3650 | 2,659,677 |
| Oct 22, 2024 | 1.4400 | 1.4500 | 1.3950 | 1.4200 | 1.4200 | 3,587,213 |
| Oct 21, 2024 | 1.4550 | 1.4850 | 1.4350 | 1.4600 | 1.4600 | 2,379,417 |
| Oct 18, 2024 | 1.4750 | 1.5100 | 1.4300 | 1.4500 | 1.4500 | 4,498,003 |
| Oct 17, 2024 | 1.3950 | 1.4850 | 1.3800 | 1.4800 | 1.4800 | 5,685,478 |
| Oct 16, 2024 | 1.4300 | 1.4300 | 1.3650 | 1.3750 | 1.3750 | 3,829,923 |
| Oct 15, 2024 | 1.4400 | 1.4550 | 1.4000 | 1.4550 | 1.4550 | 2,664,699 |
| Oct 14, 2024 | 1.4950 | 1.4950 | 1.4250 | 1.4400 | 1.4400 | 2,778,694 |
| Oct 11, 2024 | 1.3850 | 1.4950 | 1.3800 | 1.4500 | 1.4500 | 4,856,664 |
| Oct 10, 2024 | 1.3950 | 1.4200 | 1.3750 | 1.3850 | 1.3850 | 3,156,139 |
| Oct 9, 2024 | 1.4500 | 1.4550 | 1.3650 | 1.3900 | 1.3900 | 6,672,006 |
| Oct 8, 2024 | 1.4500 | 1.5000 | 1.4450 | 1.4650 | 1.4650 | 5,669,405 |
| Oct 7, 2024 | 1.5700 | 1.5800 | 1.4050 | 1.5100 | 1.5100 | 12,098,820 |
| Oct 4, 2024 | 1.3700 | 1.5350 | 1.3700 | 1.4900 | 1.4900 | 15,829,751 |
| Oct 3, 2024 | 1.2700 | 1.3950 | 1.2700 | 1.3500 | 1.3500 | 12,224,579 |
| Oct 2, 2024 | 1.2050 | 1.2500 | 1.1800 | 1.2450 | 1.2450 | 3,347,534 |
| Oct 1, 2024 | 1.1650 | 1.2150 | 1.1650 | 1.2100 | 1.2100 | 4,776,879 |
| Sep 30, 2024 | 1.1300 | 1.1750 | 1.1300 | 1.1700 | 1.1700 | 4,315,840 |
| Sep 27, 2024 | 1.0900 | 1.1300 | 1.0700 | 1.1250 | 1.1250 | 3,535,129 |
| Sep 26, 2024 | 1.0400 | 1.1000 | 1.0250 | 1.0900 | 1.0900 | 4,571,417 |
| Sep 25, 2024 | 1.0550 | 1.0600 | 1.0150 | 1.0300 | 1.0300 | 1,728,833 |
| Sep 24, 2024 | 1.0050 | 1.0650 | 1.0000 | 1.0550 | 1.0550 | 3,506,804 |
| Sep 23, 2024 | 1.0200 | 1.0250 | 0.9800 | 1.0100 | 1.0100 | 2,149,161 |
| Sep 20, 2024 | 0.9700 | 1.0400 | 0.9600 | 1.0350 | 1.0350 | 6,424,364 |
| Sep 19, 2024 | 0.9250 | 0.9800 | 0.9250 | 0.9750 | 0.9750 | 3,423,934 |
| Sep 18, 2024 | 0.9200 | 0.9250 | 0.9150 | 0.9200 | 0.9200 | 1,233,739 |
| Sep 17, 2024 | 0.9300 | 0.9350 | 0.9150 | 0.9250 | 0.9250 | 1,596,955 |
| Sep 16, 2024 | 0.9500 | 0.9500 | 0.9175 | 0.9200 | 0.9200 | 1,964,725 |
| Sep 13, 2024 | 0.9550 | 0.9700 | 0.9350 | 0.9400 | 0.9400 | 1,507,460 |
| Sep 12, 2024 | 0.9500 | 0.9650 | 0.9400 | 0.9600 | 0.9600 | 1,291,903 |
| Sep 11, 2024 | 0.9200 | 0.9450 | 0.9200 | 0.9350 | 0.9350 | 1,742,304 |
| Sep 10, 2024 | 0.9400 | 0.9400 | 0.9150 | 0.9150 | 0.9150 | 1,737,901 |
| Sep 9, 2024 | 0.9300 | 0.9350 | 0.9200 | 0.9250 | 0.9250 | 2,270,994 |
| Sep 6, 2024 | 0.9800 | 0.9850 | 0.9400 | 0.9450 | 0.9450 | 2,602,056 |
| Sep 5, 2024 | 0.9900 | 1.0250 | 0.9700 | 0.9700 | 0.9700 | 2,838,014 |
| Sep 4, 2024 | 1.0400 | 1.0400 | 0.9950 | 0.9950 | 0.9950 | 3,944,296 |
| Sep 3, 2024 | 1.0750 | 1.0950 | 1.0550 | 1.0650 | 1.0650 | 3,135,673 |
| Sep 2, 2024 | 1.0450 | 1.0900 | 1.0300 | 1.0600 | 1.0600 | 5,430,369 |
| Aug 30, 2024 | 0.9550 | 1.0300 | 0.9500 | 1.0300 | 1.0300 | 42,289,614 |
| Aug 29, 2024 | 0.9600 | 0.9850 | 0.9150 | 0.9500 | 0.9500 | 4,999,281 |
| Aug 28, 2024 | 0.9500 | 0.9600 | 0.9350 | 0.9550 | 0.9550 | 2,610,417 |
| Aug 27, 2024 | 0.9650 | 0.9650 | 0.9450 | 0.9500 | 0.9500 | 2,552,425 |
| Aug 26, 2024 | 0.9650 | 0.9950 | 0.9600 | 0.9650 | 0.9650 | 2,340,313 |
| Aug 23, 2024 | 0.9850 | 0.9850 | 0.9600 | 0.9700 | 0.9700 | 2,226,335 |
| Aug 22, 2024 | 0.9700 | 0.9950 | 0.9700 | 0.9750 | 0.9750 | 2,360,795 |
| Aug 21, 2024 | 0.9450 | 0.9750 | 0.9400 | 0.9600 | 0.9600 | 2,161,768 |
| Aug 20, 2024 | 1.0000 | 1.0100 | 0.9450 | 0.9500 | 0.9500 | 2,769,283 |
| Aug 19, 2024 | 1.0200 | 1.0200 | 0.9950 | 0.9950 | 0.9950 | 1,991,781 |
| Aug 16, 2024 | 1.0050 | 1.0400 | 0.9900 | 1.0100 | 1.0100 | 5,050,087 |
| Aug 15, 2024 | 0.9950 | 1.0200 | 0.9700 | 0.9800 | 0.9800 | 2,832,094 |
| Aug 14, 2024 | 0.9650 | 1.0300 | 0.9650 | 0.9900 | 0.9900 | 4,708,883 |
| Aug 13, 2024 | 0.9800 | 0.9850 | 0.9500 | 0.9600 | 0.9600 | 2,715,030 |
| Aug 12, 2024 | 0.9450 | 0.9800 | 0.9350 | 0.9700 | 0.9700 | 3,810,267 |
| Aug 9, 2024 | 0.9400 | 0.9675 | 0.9350 | 0.9500 | 0.9500 | 4,417,752 |
| Aug 8, 2024 | 0.9050 | 0.9400 | 0.8950 | 0.9250 | 0.9250 | 5,436,904 |
| Aug 7, 2024 | 0.9300 | 0.9350 | 0.9050 | 0.9150 | 0.9150 | 5,036,942 |
| Aug 6, 2024 | 0.8850 | 0.9500 | 0.8800 | 0.9050 | 0.9050 | 6,115,972 |
| Aug 5, 2024 | 0.9500 | 0.9500 | 0.8800 | 0.8850 | 0.8850 | 10,585,982 |
| Aug 2, 2024 | 0.9700 | 1.0075 | 0.9650 | 0.9700 | 0.9700 | 7,884,239 |
| Aug 1, 2024 | 1.0200 | 1.0350 | 0.9950 | 0.9950 | 0.9950 | 4,328,135 |
| Jul 31, 2024 | 1.0000 | 1.0350 | 0.9400 | 1.0200 | 1.0200 | 11,900,990 |
| Jul 30, 2024 | 1.0450 | 1.0450 | 0.9950 | 1.0050 | 1.0050 | 9,298,722 |
| Jul 29, 2024 | 1.1400 | 1.1550 | 1.0600 | 1.0700 | 1.0700 | 8,055,688 |
| Jul 26, 2024 | 1.1500 | 1.1600 | 1.1100 | 1.1250 | 1.1250 | 6,488,961 |
| Jul 25, 2024 | 1.2200 | 1.2300 | 1.1400 | 1.1500 | 1.1500 | 8,106,882 |
| Jul 24, 2024 | 1.2700 | 1.3000 | 1.1650 | 1.2550 | 1.2550 | 17,219,483 |
| Jul 23, 2024 | 1.1450 | 1.3300 | 1.1450 | 1.3050 | 1.3050 | 19,994,758 |
| Jul 22, 2024 | 1.1450 | 1.1650 | 1.1275 | 1.1550 | 1.1550 | 3,261,669 |
| Jul 19, 2024 | 1.0750 | 1.1600 | 1.0750 | 1.1500 | 1.1500 | 4,170,922 |
| Jul 18, 2024 | 1.1200 | 1.1250 | 1.0850 | 1.1050 | 1.1050 | 4,258,911 |
| Jul 17, 2024 | 1.1750 | 1.1750 | 1.1250 | 1.1250 | 1.1250 | 4,236,815 |
| Jul 16, 2024 | 1.1500 | 1.1950 | 1.1500 | 1.1800 | 1.1800 | 3,886,798 |
| Jul 15, 2024 | 1.1800 | 1.2200 | 1.1450 | 1.1650 | 1.1650 | 5,404,351 |
| Jul 12, 2024 | 1.0950 | 1.2000 | 1.0875 | 1.1900 | 1.1900 | 11,373,828 |
| Jul 11, 2024 | 1.0900 | 1.1100 | 1.0650 | 1.1050 | 1.1050 | 4,399,064 |
| Jul 10, 2024 | 1.0900 | 1.1250 | 1.0750 | 1.0950 | 1.0950 | 4,893,140 |
| Jul 9, 2024 | 1.1300 | 1.1550 | 1.0350 | 1.0950 | 1.0950 | 13,491,120 |
| Jul 8, 2024 | 1.1300 | 1.1550 | 1.0950 | 1.1200 | 1.1200 | 6,411,759 |
| Jul 5, 2024 | 1.0450 | 1.1250 | 1.0400 | 1.1050 | 1.1050 | 6,207,198 |
| Jul 4, 2024 | 0.9950 | 1.0600 | 0.9900 | 1.0500 | 1.0500 | 4,779,077 |
| Jul 3, 2024 | 0.9400 | 0.9800 | 0.9200 | 0.9700 | 0.9700 | 3,477,344 |
| Jul 2, 2024 | 0.9900 | 0.9950 | 0.9350 | 0.9400 | 0.9400 | 5,894,185 |
| Jul 1, 2024 | 1.0050 | 1.0050 | 0.9425 | 1.0000 | 1.0000 | 8,821,168 |
| Jun 28, 2024 | 0.9950 | 1.0150 | 0.9850 | 0.9900 | 0.9900 | 5,501,074 |
| Jun 27, 2024 | 0.9600 | 0.9900 | 0.9550 | 0.9800 | 0.9800 | 5,409,077 |
| Jun 26, 2024 | 0.9800 | 0.9850 | 0.9550 | 0.9700 | 0.9700 | 6,438,529 |
| Jun 25, 2024 | 1.0000 | 1.0100 | 0.9800 | 0.9800 | 0.9800 | 4,751,295 |
| Jun 24, 2024 | 1.0300 | 1.0400 | 0.9650 | 0.9900 | 0.9900 | 8,885,739 |
| Jun 21, 2024 | 1.0650 | 1.0675 | 1.0100 | 1.0250 | 1.0250 | 12,812,503 |
| Jun 20, 2024 | 1.1000 | 1.1000 | 1.0575 | 1.0650 | 1.0650 | 4,613,515 |
| Jun 19, 2024 | 1.1350 | 1.1650 | 1.0700 | 1.0900 | 1.0900 | 7,489,424 |
| Jun 18, 2024 | 1.1000 | 1.1400 | 1.0750 | 1.1400 | 1.1400 | 5,972,491 |
| Jun 17, 2024 | 1.0700 | 1.0975 | 1.0500 | 1.0900 | 1.0900 | 4,545,754 |
| Jun 14, 2024 | 1.0950 | 1.1100 | 1.0500 | 1.0800 | 1.0800 | 4,632,062 |
| Jun 13, 2024 | 1.0800 | 1.1100 | 1.0700 | 1.0900 | 1.0900 | 3,980,109 |
| Jun 12, 2024 | 1.0700 | 1.0850 | 1.0500 | 1.0700 | 1.0700 | 3,873,991 |
| Jun 11, 2024 | 1.0700 | 1.0900 | 1.0400 | 1.0800 | 1.0800 | 6,487,205 |
| Jun 7, 2024 | 1.0200 | 1.0700 | 1.0150 | 1.0450 | 1.0450 | 7,196,779 |
| Jun 6, 2024 | 1.0800 | 1.0850 | 1.0250 | 1.0250 | 1.0250 | 7,571,570 |
| Jun 5, 2024 | 1.1350 | 1.1400 | 1.0650 | 1.0650 | 1.0650 | 5,065,642 |
| Jun 4, 2024 | 1.1150 | 1.1400 | 1.1150 | 1.1250 | 1.1250 | 4,355,141 |
| Jun 3, 2024 | 1.1100 | 1.1450 | 1.1050 | 1.1050 | 1.1050 | 5,064,161 |
| May 31, 2024 | 1.1250 | 1.1250 | 1.0550 | 1.1100 | 1.1100 | 11,223,956 |
| May 30, 2024 | 1.2000 | 1.2000 | 1.1100 | 1.1100 | 1.1100 | 12,254,200 |
| May 29, 2024 | 1.2550 | 1.2950 | 1.2150 | 1.2300 | 1.2300 | 8,142,886 |
| May 28, 2024 | 1.1550 | 1.2950 | 1.1550 | 1.2600 | 1.2600 | 17,829,876 |
| May 27, 2024 | 1.2000 | 1.2050 | 1.1400 | 1.1550 | 1.1550 | 8,412,678 |
| May 24, 2024 | 1.1750 | 1.1950 | 1.1400 | 1.1750 | 1.1750 | 8,934,738 |
| May 23, 2024 | 1.1400 | 1.1900 | 1.1350 | 1.1800 | 1.1800 | 8,196,395 |
| May 22, 2024 | 1.1600 | 1.1850 | 1.1300 | 1.1500 | 1.1500 | 7,186,088 |
| May 21, 2024 | 1.0800 | 1.1250 | 1.0650 | 1.1250 | 1.1250 | 5,444,826 |
| May 20, 2024 | 1.0950 | 1.1100 | 1.0550 | 1.0750 | 1.0750 | 2,961,584 |
| May 17, 2024 | 1.0250 | 1.0950 | 1.0200 | 1.0850 | 1.0850 | 6,038,289 |
| May 16, 2024 | 1.0600 | 1.0600 | 1.0150 | 1.0250 | 1.0250 | 5,571,955 |
| May 15, 2024 | 1.0850 | 1.0900 | 1.0500 | 1.0500 | 1.0500 | 3,978,990 |
| May 14, 2024 | 1.0400 | 1.0700 | 1.0350 | 1.0650 | 1.0650 | 3,797,380 |
| May 13, 2024 | 1.0750 | 1.0800 | 1.0200 | 1.0450 | 1.0450 | 6,155,505 |
| May 10, 2024 | 1.0950 | 1.1250 | 1.0500 | 1.0650 | 1.0650 | 7,517,387 |
| May 9, 2024 | 1.1200 | 1.1350 | 1.0850 | 1.0900 | 1.0900 | 9,616,881 |
| May 8, 2024 | 1.1800 | 1.1850 | 1.1200 | 1.1300 | 1.1300 | 10,699,296 |
| May 7, 2024 | 1.2000 | 1.2125 | 1.1650 | 1.1750 | 1.1750 | 14,047,015 |
| May 6, 2024 | 1.1150 | 1.2000 | 1.1125 | 1.1550 | 1.1550 | 17,944,902 |
| May 3, 2024 | 1.1100 | 1.1200 | 1.0800 | 1.0850 | 1.0850 | 10,528,006 |
| May 2, 2024 | 1.1050 | 1.2100 | 1.0500 | 1.0700 | 1.0700 | 25,637,958 |
| May 1, 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 9, 2024 | 0.9350 | 0.9550 | 0.9100 | 0.9100 | 0.9100 | 13,701,869 |
| Apr 8, 2024 | 0.8850 | 0.9350 | 0.8600 | 0.9250 | 0.9250 | 14,542,052 |
| Apr 5, 2024 | 0.8450 | 0.8850 | 0.8350 | 0.8650 | 0.8650 | 10,219,225 |
| Apr 4, 2024 | 0.9200 | 0.9500 | 0.8600 | 0.9000 | 0.9000 | 32,378,354 |
| Apr 3, 2024 | 0.9700 | 0.9750 | 0.8250 | 0.8850 | 0.8850 | 37,599,200 |
| Apr 2, 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 8, 2024 | 0.3450 | 0.3450 | 0.3100 | 0.3150 | 0.3150 | 4,972,251 |
| Mar 7, 2024 | 0.3150 | 0.3450 | 0.3125 | 0.3400 | 0.3400 | 9,791,441 |
| Mar 6, 2024 | 0.2950 | 0.3150 | 0.2950 | 0.3100 | 0.3100 | 3,630,933 |
| Mar 5, 2024 | 0.2950 | 0.3050 | 0.2950 | 0.3000 | 0.3000 | 2,570,523 |
| Mar 4, 2024 | 0.2950 | 0.3050 | 0.2925 | 0.2950 | 0.2950 | 3,796,721 |
| Mar 1, 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 9, 2024 | 0.2600 | 0.2750 | 0.2600 | 0.2750 | 0.2750 | 1,888,561 |
| Feb 8, 2024 | 0.2600 | 0.2650 | 0.2550 | 0.2650 | 0.2650 | 1,165,080 |
| Feb 7, 2024 | 0.2650 | 0.2650 | 0.2550 | 0.2600 | 0.2600 | 2,166,093 |
| Feb 6, 2024 | 0.2600 | 0.2650 | 0.2550 | 0.2600 | 0.2600 | 3,411,153 |
| Feb 5, 2024 | 0.2700 | 0.2750 | 0.2550 | 0.2600 | 0.2600 | 6,860,004 |
| Feb 2, 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 1,007,255 |
| Feb 1, 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 9, 2024 | 0.2900 | 0.2950 | 0.2850 | 0.2850 | 0.2850 | 825,739 |
| Jan 8, 2024 | 0.2950 | 0.3000 | 0.2850 | 0.2850 | 0.2850 | 1,525,854 |
| Jan 5, 2024 | 0.2950 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 922,893 |
| Jan 4, 2024 | 0.2900 | 0.2950 | 0.2850 | 0.2950 | 0.2950 | 2,380,328 |
| Jan 3, 2024 | 0.3050 | 0.3050 | 0.2900 | 0.2900 | 0.2900 | 3,489,220 |
| Jan 2, 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 |
| Dec 8, 2023 | 0.3100 | 0.3100 | 0.2850 | 0.2850 | 0.2850 | 15,057,859 |
| Dec 7, 2023 | 0.3200 | 0.3225 | 0.3100 | 0.3150 | 0.3150 | 5,056,497 |
| Dec 6, 2023 | 0.3200 | 0.3300 | 0.3150 | 0.3200 | 0.3200 | 9,264,871 |
| Dec 5, 2023 | 0.3200 | 0.3250 | 0.3050 | 0.3150 | 0.3150 | 15,002,327 |
| Dec 4, 2023 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | - |
| Dec 1, 2023 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | - |
| Nov 30, 2023 | 0.3982 | 0.4267 | 0.3840 | 0.3840 | 0.3840 | 24,478,153 |
| Nov 29, 2023 | 0.3887 | 0.3982 | 0.3793 | 0.3935 | 0.3935 | 2,511,179 |
| Nov 28, 2023 | 0.3745 | 0.4030 | 0.3745 | 0.3982 | 0.3982 | 6,454,087 |
| Nov 27, 2023 | 0.3650 | 0.3864 | 0.3650 | 0.3793 | 0.3793 | 3,199,425 |
| Nov 24, 2023 | 0.3698 | 0.3745 | 0.3650 | 0.3650 | 0.3650 | 702,641 |
| Nov 23, 2023 | 0.3603 | 0.3793 | 0.3461 | 0.3745 | 0.3745 | 7,807,166 |
| Nov 22, 2023 | 0.3745 | 0.3745 | 0.3413 | 0.3745 | 0.3745 | 7,446,558 |
| Nov 21, 2023 | 0.3461 | 0.3982 | 0.3461 | 0.3840 | 0.3840 | 6,432,268 |
| Nov 20, 2023 | 0.3508 | 0.3603 | 0.3461 | 0.3461 | 0.3461 | 1,339,664 |
| Nov 17, 2023 | 0.3413 | 0.3556 | 0.3413 | 0.3556 | 0.3556 | 757,938 |
| Nov 16, 2023 | 0.3508 | 0.3508 | 0.3413 | 0.3413 | 0.3413 | 733,496 |
| Nov 15, 2023 | 0.3461 | 0.3556 | 0.3413 | 0.3461 | 0.3461 | 1,433,548 |
| Nov 14, 2023 | 0.3413 | 0.3556 | 0.3413 | 0.3413 | 0.3413 | 1,005,334 |
| Nov 13, 2023 | 0.3461 | 0.3508 | 0.3366 | 0.3413 | 0.3413 | 1,874,608 |
| Nov 10, 2023 | 0.3508 | 0.3556 | 0.3461 | 0.3508 | 0.3508 | 1,016,313 |
| Nov 9, 2023 | 0.3603 | 0.3650 | 0.3508 | 0.3508 | 0.3508 | 694,942 |
| Nov 8, 2023 | 0.3603 | 0.3745 | 0.3508 | 0.3556 | 0.3556 | 2,232,252 |
| Nov 7, 2023 | 0.3556 | 0.3650 | 0.3508 | 0.3508 | 0.3508 | 1,375,947 |
| Nov 6, 2023 | 0.3556 | 0.3556 | 0.3461 | 0.3508 | 0.3508 | 663,665 |
Related Tickers
BOT.AX Botanix Pharmaceuticals Limited
0.3150
-3.08%
IMM.AX Immutep Limited
0.2900
+3.57%
CHM.AX Chimeric Therapeutics Limited
0.0110
-8.33%
PYC.AX PYC Therapeutics Limited
0.1900
0.00%
PAR.AX Paradigm Biopharmaceuticals Limited
0.2200
0.00%
LTP.AX LTR PHARMA FPO [LTP]
1.2550
+7.26%
CUV.AX Clinuvel Pharmaceuticals Limited
13.68
-0.36%
IMU.AX Imugene Limited
0.0450
-4.26%
NOX.AX Noxopharm Limited
0.1100
+4.76%
DXB.AX Dimerix Limited
0.3850
+1.32%