Mesoblast Limited American Depositary Sharesのデータ

Mesoblast Limited American Depositary Sharesの基本情報

名前 Mesoblast Limited American Depositary Shares
ティッカー MESO
Australia
上場年 2015.0
セクター Health Care

Mesoblast Limited American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 10.67 10.18 10.67 10.18 470500.0 10.18
2021-02-12 11.33 10.12 10.19 10.6 1294300.0 10.6
2021-02-11 11.69 10.42 11.46 10.95 1965900.0 10.95
2021-02-10 10.1 9.72 9.99 9.91 678600.0 9.91
2021-02-09 10.19 9.95 10.18 10.03 184000.0 10.03
2021-02-08 10.4 9.85 9.88 10.29 418700.0 10.29
2021-02-05 9.71 9.45 9.55 9.61 153900.0 9.61
2021-02-04 9.6 9.44 9.54 9.49 139500.0 9.49
2021-02-03 9.66 9.45 9.61 9.6 170700.0 9.6
2021-02-02 9.64 9.39 9.58 9.5 259800.0 9.5
2021-02-01 9.68 9.21 9.34 9.62 434400.0 9.62
2021-01-29 9.29 8.9 9.18 8.99 446300.0 8.99
2021-01-28 9.29 8.86 8.89 9.21 320900.0 9.21
2021-01-27 9.19 8.77 9.0 8.94 335800.0 8.94
2021-01-26 9.27 9.1 9.2 9.17 387000.0 9.17
2021-01-25 9.39 9.14 9.39 9.18 301000.0 9.18
2021-01-22 9.55 9.18 9.35 9.25 456200.0 9.25
2021-01-21 9.6 9.32 9.51 9.48 330100.0 9.48
2021-01-20 9.66 9.24 9.38 9.51 388000.0 9.51
2021-01-19 9.86 9.27 9.85 9.45 1206200.0 9.45
2021-01-15 10.36 9.58 10.32 9.72 906300.0 9.72
2021-01-14 9.99 9.76 9.99 9.83 824000.0 9.83
2021-01-13 10.42 9.6 9.84 10.14 1059200.0 10.14
2021-01-12 10.3 9.83 10.27 10.24 1980500.0 10.24
2021-01-11 13.7 11.35 12.91 11.4 15292000.0 11.4
2021-01-08 8.91 8.45 8.9 8.66 295000.0 8.66
2021-01-07 8.97 8.75 8.95 8.92 248400.0 8.92
2021-01-06 9.2 8.73 8.75 8.92 310700.0 8.92
2021-01-05 8.94 8.52 8.52 8.73 498100.0 8.73
2021-01-04 8.73 8.35 8.55 8.51 250600.0 8.51
2020-12-31 8.59 8.05 8.53 8.49 561600.0 8.49
2020-12-30 8.68 8.45 8.65 8.53 247000.0 8.53
2020-12-29 8.86 8.36 8.86 8.6 445100.0 8.6
2020-12-28 8.94 8.69 8.75 8.8 460200.0 8.8
2020-12-24 9.1 8.69 8.9 8.73 250000.0 8.73
2020-12-23 9.03 8.6 8.75 8.93 922000.0 8.93
2020-12-22 8.35 8.0 8.25 8.21 998700.0 8.21
2020-12-21 8.99 8.43 8.99 8.59 1251000.0 8.59
2020-12-18 9.7 8.0 8.2 9.27 4718800.0 9.27
2020-12-17 13.57 13.57 13.57 13.57 270900.0 13.57
2020-12-16 13.57 13.57 13.57 13.57 0.0 13.57
2020-12-15 14.89 12.9 14.85 13.57 1536300.0 13.57
2020-12-14 17.2 16.8 17.2 16.89 247900.0 16.89
2020-12-11 17.21 16.83 17.19 16.96 196200.0 16.96
2020-12-10 16.95 16.39 16.85 16.79 143000.0 16.79
2020-12-09 17.37 16.5 17.09 16.99 357800.0 16.99
2020-12-08 16.93 16.45 16.64 16.79 246200.0 16.79
2020-12-07 16.7 16.2 16.63 16.54 250500.0 16.54
2020-12-04 16.11 15.05 15.05 16.1 373100.0 16.1
2020-12-03 16.05 15.65 15.75 15.74 181900.0 15.74
2020-12-02 16.66 15.61 16.51 15.84 801000.0 15.84
2020-12-01 15.47 15.0 15.0 15.12 306900.0 15.12
2020-11-30 15.23 14.95 15.11 15.09 239500.0 15.09
2020-11-27 15.38 14.81 15.31 14.93 240800.0 14.93
2020-11-25 15.9 15.2 15.9 15.28 420600.0 15.28
2020-11-24 17.41 16.2 16.2 16.74 751600.0 16.74
2020-11-23 15.82 15.0 15.18 15.81 1142600.0 15.81
2020-11-20 14.87 13.25 13.88 13.78 2014400.0 13.78
2020-11-19 11.95 11.65 11.95 11.79 573800.0 11.79
2020-11-18 12.07 11.74 11.93 11.8 268500.0 11.8
2020-11-17 11.98 11.58 11.98 11.76 246200.0 11.76
2020-11-16 12.05 11.58 12.0 11.99 364600.0 11.99
2020-11-13 12.05 11.45 11.48 11.88 205400.0 11.88
2020-11-12 11.77 11.28 11.72 11.45 153400.0 11.45
2020-11-11 12.1 11.65 12.0 11.81 369800.0 11.81
2020-11-10 11.63 10.95 11.02 11.61 322000.0 11.61
2020-11-09 11.87 10.35 11.41 10.54 679100.0 10.54
2020-11-06 11.91 11.65 11.78 11.73 181400.0 11.73
2020-11-05 11.99 11.54 11.74 11.89 244800.0 11.89
2020-11-04 11.65 11.3 11.3 11.42 168800.0 11.42
2020-11-03 11.34 10.9 10.96 11.26 217000.0 11.26
2020-11-02 10.91 10.51 10.68 10.85 235000.0 10.85
2020-10-30 11.11 10.5 11.0 10.7 287500.0 10.7
2020-10-29 11.05 10.61 10.86 10.9 305700.0 10.9
2020-10-28 10.65 10.22 10.3 10.42 377400.0 10.42
2020-10-27 11.0 10.71 10.99 10.78 204000.0 10.78
2020-10-26 11.24 10.67 11.01 10.89 396300.0 10.89
2020-10-23 11.34 11.05 11.34 11.21 231000.0 11.21
2020-10-22 11.35 11.11 11.17 11.25 256400.0 11.25
2020-10-21 11.85 11.18 11.77 11.24 593500.0 11.24
2020-10-20 12.15 11.61 11.66 11.87 645800.0 11.87
2020-10-19 11.61 11.2 11.21 11.25 432700.0 11.25
2020-10-16 11.16 10.8 11.14 10.9 752700.0 10.9
2020-10-15 11.6 11.17 11.53 11.27 488100.0 11.27
2020-10-14 12.07 11.71 12.05 11.86 765100.0 11.86
2020-10-13 12.17 11.82 12.0 12.04 627700.0 12.04
2020-10-12 12.08 11.84 12.06 12.01 574400.0 12.01
2020-10-09 12.3 11.99 12.06 12.11 555800.0 12.11
2020-10-08 12.11 11.84 11.96 12.11 557600.0 12.11
2020-10-07 12.22 11.93 12.15 12.09 643400.0 12.09
2020-10-06 12.69 11.91 12.69 12.11 956800.0 12.11
2020-10-05 13.5 12.52 12.71 12.8 1590200.0 12.8
2020-10-02 13.74 11.09 11.91 12.03 4552000.0 12.03
2020-10-01 18.59 18.59 18.59 18.59 72700.0 18.59
2020-09-30 18.8 18.51 18.67 18.59 67400.0 18.59
2020-09-29 19.44 18.6 19.39 19.19 614700.0 19.19
2020-09-28 19.45 18.2 18.75 19.44 1085700.0 19.44
2020-09-25 17.66 17.15 17.3 17.54 363600.0 17.54
2020-09-24 17.39 16.85 17.03 17.18 652200.0 17.18
2020-09-23 18.33 17.5 18.3 17.55 430700.0 17.55
2020-09-22 18.14 17.6 17.76 18.14 513900.0 18.14
2020-09-21 17.88 17.07 17.67 17.37 697600.0 17.37
2020-09-18 18.25 17.59 18.13 17.88 367700.0 17.88
2020-09-17 18.11 17.2 17.21 18.05 389800.0 18.05
2020-09-16 18.33 17.84 18.0 18.01 431200.0 18.01
2020-09-15 17.99 17.41 17.75 17.7 439900.0 17.7
2020-09-14 17.47 16.53 16.53 17.3 461300.0 17.3
2020-09-11 16.63 15.98 16.31 16.21 367700.0 16.21
2020-09-10 16.86 15.63 16.75 16.0 733400.0 16.0
2020-09-09 16.99 16.45 16.56 16.71 708900.0 16.71
2020-09-08 16.5 16.04 16.35 16.37 825700.0 16.37
2020-09-04 17.95 15.22 17.79 16.72 1595600.0 16.72
2020-09-03 18.47 17.5 18.34 17.83 578000.0 17.83
2020-09-02 19.09 18.02 19.07 18.56 635800.0 18.56
2020-09-01 19.58 18.66 19.21 18.95 837300.0 18.95
2020-08-31 19.55 19.02 19.29 19.36 503500.0 19.36
2020-08-28 19.5 18.49 18.49 19.34 627900.0 19.34
2020-08-27 19.09 18.35 18.88 18.58 1252200.0 18.58
2020-08-26 18.69 17.86 18.24 18.33 940700.0 18.33
2020-08-25 18.75 17.41 18.52 17.66 1040000.0 17.66
2020-08-24 19.14 18.33 19.1 18.7 727000.0 18.7
2020-08-21 18.71 17.8 17.9 18.51 750800.0 18.51
2020-08-20 18.36 17.52 17.77 17.71 763000.0 17.71
2020-08-19 18.72 17.41 18.5 17.78 996900.0 17.78
2020-08-18 19.49 18.18 19.36 18.92 1181500.0 18.92
2020-08-17 21.28 18.0 18.6 19.81 4403600.0 19.81
2020-08-14 19.6 16.25 18.41 17.88 25743500.0 17.88
2020-08-13 11.81 11.81 11.81 11.81 0.0 11.81
2020-08-12 11.85 11.0 11.67 11.81 1133100.0 11.81
2020-08-11 12.75 10.46 12.6 11.33 3719800.0 11.33
2020-08-10 18.68 16.72 17.2 17.42 1713900.0 17.42
2020-08-07 16.16 15.6 15.6 16.04 448900.0 16.04
2020-08-06 15.72 15.29 15.64 15.5 244300.0 15.5
2020-08-05 16.13 15.54 15.71 15.73 297700.0 15.73
2020-08-04 16.41 14.39 14.67 15.45 793400.0 15.45
2020-08-03 14.64 13.63 13.69 14.37 464500.0 14.37
2020-07-31 13.8 13.17 13.75 13.42 163200.0 13.42
2020-07-30 13.7 13.0 13.5 13.65 345500.0 13.65
2020-07-29 13.38 13.04 13.27 13.28 237800.0 13.28
2020-07-28 13.62 13.05 13.5 13.21 405000.0 13.21
2020-07-27 13.74 12.8 12.89 13.74 646200.0 13.74
2020-07-24 12.61 12.2 12.36 12.49 189300.0 12.49
2020-07-23 12.75 12.15 12.51 12.32 236600.0 12.32
2020-07-22 12.5 11.88 12.1 12.44 320700.0 12.44
2020-07-21 12.96 12.18 12.62 12.3 512300.0 12.3
2020-07-20 12.09 11.76 11.84 11.98 396900.0 11.98
2020-07-17 11.79 11.56 11.78 11.61 194300.0 11.61
2020-07-16 11.69 11.37 11.59 11.62 234000.0 11.62
2020-07-15 11.97 11.58 11.7 11.89 265700.0 11.89
2020-07-14 11.6 11.17 11.44 11.45 292000.0 11.45
2020-07-13 12.56 11.7 12.48 11.76 640300.0 11.76
2020-07-10 13.26 12.79 13.06 13.02 290000.0 13.02
2020-07-09 13.33 12.82 13.14 13.1 305200.0 13.1
2020-07-08 13.19 12.76 13.17 12.95 192200.0 12.95
2020-07-07 13.28 12.55 12.79 12.74 436100.0 12.74
2020-07-06 14.24 12.73 13.01 13.14 726600.0 13.14
2020-07-02 12.1 11.77 11.88 12.04 316000.0 12.04
2020-07-01 11.64 11.22 11.4 11.58 272700.0 11.58
2020-06-30 11.58 11.21 11.41 11.39 421400.0 11.39
2020-06-29 11.0 10.27 10.93 10.91 486300.0 10.91
2020-06-26 11.59 11.13 11.5 11.21 261000.0 11.21
2020-06-25 11.57 11.08 11.31 11.56 452000.0 11.56
2020-06-24 11.99 11.43 11.64 11.51 407100.0 11.51
2020-06-23 12.1 11.07 12.1 11.52 1178200.0 11.52
2020-06-22 13.2 12.71 13.11 12.92 438200.0 12.92
2020-06-19 14.22 13.35 14.17 13.7 547800.0 13.7
2020-06-18 14.37 13.64 14.0 13.75 613100.0 13.75
2020-06-17 13.96 13.28 13.45 13.94 716100.0 13.94
2020-06-16 13.4 12.86 13.22 13.11 385100.0 13.11
2020-06-15 12.69 12.12 12.12 12.57 281300.0 12.57
2020-06-12 12.75 12.05 12.45 12.29 370400.0 12.29
2020-06-11 13.5 12.03 13.2 12.44 638200.0 12.44
2020-06-10 13.79 13.15 13.16 13.4 485400.0 13.4
2020-06-09 13.24 12.82 12.95 13.01 381600.0 13.01
2020-06-08 13.04 12.61 12.83 12.84 498100.0 12.84
2020-06-05 12.99 12.55 12.83 12.83 485300.0 12.83
2020-06-04 13.5 12.73 13.05 12.88 614200.0 12.88
2020-06-03 13.27 12.9 13.16 13.09 334900.0 13.09
2020-06-02 13.36 12.65 13.19 13.12 626100.0 13.12
2020-06-01 13.42 12.95 13.0 13.39 497700.0 13.39
2020-05-29 13.15 12.66 12.95 12.83 546200.0 12.83
2020-05-28 13.26 12.64 12.95 12.65 536400.0 12.65
2020-05-27 13.2 11.85 13.12 13.2 722300.0 13.2
2020-05-26 13.36 12.25 12.39 12.99 873800.0 12.99
2020-05-22 12.49 12.11 12.27 12.16 284400.0 12.16
2020-05-21 12.52 12.01 12.48 12.32 412400.0 12.32
2020-05-20 12.75 12.17 12.6 12.5 374600.0 12.5
2020-05-19 12.8 12.22 12.64 12.29 460700.0 12.29
2020-05-18 13.2 12.35 13.15 12.98 787400.0 12.98
2020-05-15 12.25 11.71 11.91 11.84 694100.0 11.84
2020-05-14 12.75 11.75 11.98 12.3 915900.0 12.3
2020-05-13 14.49 11.35 11.35 12.15 3236100.0 12.15
2020-05-12 11.39 11.39 11.39 11.39 0.0 11.39
2020-05-11 11.39 11.39 11.39 11.39 0.0 11.39
2020-05-08 11.6 11.12 11.4 11.39 736300.0 11.39
2020-05-07 11.86 11.38 11.63 11.4 630300.0 11.4
2020-05-06 12.24 11.39 11.97 11.77 1729400.0 11.77
2020-05-05 11.42 10.62 10.82 10.98 1103300.0 10.98
2020-05-04 10.85 10.15 10.25 10.71 570400.0 10.71
2020-05-01 11.0 10.27 11.0 10.61 751200.0 10.61
2020-04-30 11.68 10.67 10.9 11.14 1350600.0 11.14
2020-04-29 11.98 10.25 10.74 10.98 2194400.0 10.98
2020-04-28 10.88 9.8 10.81 10.07 2835200.0 10.07
2020-04-27 14.65 11.59 14.5 11.59 4323400.0 11.59
2020-04-24 20.57 13.01 15.61 15.45 30542400.0 15.45
2020-04-23 6.51 6.32 6.44 6.45 166500.0 6.45
2020-04-22 6.79 6.35 6.35 6.46 186400.0 6.46
2020-04-21 6.38 6.09 6.38 6.31 259000.0 6.31
2020-04-20 6.79 6.5 6.7 6.61 287100.0 6.61
2020-04-17 7.28 6.74 7.28 6.85 281100.0 6.85
2020-04-16 7.35 6.83 7.35 6.98 287900.0 6.98
2020-04-15 7.59 7.28 7.59 7.36 474400.0 7.36
2020-04-14 7.69 7.15 7.45 7.62 613200.0 7.62
2020-04-13 7.5 6.44 7.5 6.85 752900.0 6.85
2020-04-09 7.95 6.6 7.16 6.96 1457400.0 6.96
2020-04-08 5.85 5.54 5.85 5.72 282300.0 5.72
2020-04-07 6.09 5.29 6.05 5.59 660500.0 5.59
2020-04-06 7.0 5.23 6.0 6.16 2605900.0 6.16
2020-04-03 4.49 4.1 4.48 4.2 137800.0 4.2
2020-04-02 4.68 4.36 4.68 4.52 110100.0 4.52
2020-04-01 4.75 4.46 4.74 4.55 254300.0 4.55
2020-03-31 4.49 4.21 4.49 4.38 162000.0 4.38
2020-03-30 4.61 4.2 4.37 4.34 184600.0 4.34
2020-03-27 4.21 3.84 4.14 4.05 110100.0 4.05
2020-03-26 4.4 3.79 3.79 4.06 317800.0 4.06
2020-03-25 3.83 3.66 3.81 3.68 121600.0 3.68
2020-03-24 3.75 3.43 3.63 3.66 193200.0 3.66
2020-03-23 3.52 3.12 3.52 3.38 255600.0 3.38
2020-03-20 3.94 3.41 3.75 3.57 484500.0 3.57
2020-03-19 4.04 3.52 4.04 3.71 489900.0 3.71
2020-03-18 5.46 3.9 3.96 4.42 569200.0 4.42
2020-03-17 4.15 3.86 4.05 4.04 321600.0 4.04
2020-03-16 5.15 4.11 5.15 4.4 261400.0 4.4
2020-03-13 5.8 5.0 5.09 5.25 236900.0 5.25
2020-03-12 5.2 4.6 5.2 4.79 324700.0 4.79
2020-03-11 6.39 5.97 6.2 6.03 237700.0 6.03
2020-03-10 8.16 7.0 8.04 7.45 337100.0 7.45
2020-03-09 6.76 6.15 6.75 6.15 185100.0 6.15
2020-03-06 7.0 6.75 7.0 6.88 136700.0 6.88
2020-03-05 7.7 7.07 7.7 7.16 78000.0 7.16
2020-03-04 7.89 7.72 7.76 7.74 71700.0 7.74
2020-03-03 7.9 7.64 7.84 7.71 49300.0 7.71
2020-03-02 7.86 7.37 7.45 7.75 103400.0 7.75
2020-02-28 7.57 6.87 7.57 7.1 165900.0 7.1
2020-02-27 8.53 7.6 7.63 8.0 189200.0 8.0
2020-02-26 8.31 8.0 8.2 8.24 154800.0 8.24
2020-02-25 8.58 8.28 8.36 8.29 121700.0 8.29
2020-02-24 9.04 8.14 9.04 8.45 147500.0 8.45
2020-02-21 9.39 9.16 9.39 9.24 37800.0 9.24
2020-02-20 9.46 9.22 9.46 9.34 28600.0 9.34
2020-02-19 9.42 9.14 9.14 9.34 56800.0 9.34
2020-02-18 9.48 9.1 9.48 9.22 123200.0 9.22