4DMEDICAL Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.040 | 4.050 | 3.870 | 3.870 | 3.870 | 2,477,027 |
| 2026-10-16 | 4.100 | 4.200 | 3.960 | 4.090 | 4.090 | 3,058,146 |
| 2026-10-15 | 3.840 | 4.100 | 3.680 | 4.080 | 4.080 | 4,128,090 |
| 2026-10-14 | 4.010 | 4.090 | 3.800 | 3.800 | 3.800 | 3,455,996 |
| 2026-10-13 | 4.270 | 4.480 | 4.060 | 4.080 | 4.080 | 4,265,955 |
| 2026-10-12 | 4.080 | 4.390 | 4.080 | 4.220 | 4.220 | 4,688,764 |
| 2026-10-09 | 3.980 | 4.080 | 3.940 | 4.050 | 4.050 | 2,671,014 |
| 2026-10-08 | 3.980 | 4.030 | 3.900 | 3.950 | 3.950 | 2,845,624 |
| 2026-10-07 | 4.070 | 4.140 | 3.960 | 3.990 | 3.990 | 2,609,436 |
| 2026-10-06 | 4.090 | 4.190 | 4.000 | 4.070 | 4.070 | 3,007,166 |
| 2026-10-05 | 4.350 | 4.370 | 4.060 | 4.070 | 4.070 | 2,954,768 |
| 2026-10-02 | 4.370 | 4.590 | 4.340 | 4.340 | 4.340 | 5,088,346 |
| 2026-10-01 | 4.200 | 4.400 | 4.060 | 4.360 | 4.360 | 6,321,188 |
| 2026-09-30 | 4.110 | 4.250 | 3.910 | 4.250 | 4.250 | 4,872,301 |
| 2026-09-29 | 4.000 | 4.220 | 4.000 | 4.080 | 4.080 | 3,318,245 |
| 2026-09-28 | 4.000 | 4.020 | 3.850 | 3.990 | 3.990 | 2,796,538 |
| 2026-09-25 | 4.050 | 4.090 | 3.940 | 4.000 | 4.000 | 2,051,464 |
| 2026-09-24 | 4.020 | 4.110 | 3.970 | 4.100 | 4.100 | 2,163,398 |
| 2026-09-23 | 3.950 | 4.130 | 3.920 | 4.080 | 4.080 | 3,361,268 |
| 2026-09-22 | 4.170 | 4.210 | 3.950 | 3.990 | 3.990 | 3,516,704 |
| 2026-09-21 | 4.200 | 4.400 | 4.100 | 4.110 | 4.110 | 5,181,272 |
| 2026-09-18 | 3.900 | 4.310 | 3.890 | 4.310 | 4.310 | 11,444,538 |
| 2026-09-17 | 3.570 | 3.800 | 3.540 | 3.800 | 3.800 | 4,239,754 |
| 2026-09-16 | 3.780 | 3.780 | 3.510 | 3.540 | 3.540 | 2,932,965 |
| 2026-09-15 | 3.520 | 3.760 | 3.490 | 3.740 | 3.740 | 5,370,439 |
| 2026-09-14 | 3.400 | 3.460 | 3.320 | 3.440 | 3.440 | 2,729,441 |
| 2026-09-11 | 3.410 | 3.440 | 3.310 | 3.360 | 3.360 | 2,768,381 |
| 2026-09-10 | 3.420 | 3.500 | 3.400 | 3.480 | 3.480 | 1,543,114 |
| 2026-09-09 | 3.350 | 3.570 | 3.350 | 3.460 | 3.460 | 3,324,358 |
| 2026-09-08 | 3.430 | 3.520 | 3.320 | 3.350 | 3.350 | 5,082,309 |
| 2026-09-07 | 3.570 | 3.610 | 3.520 | 3.520 | 3.520 | 1,972,748 |
| 2026-09-04 | 3.440 | 3.670 | 3.420 | 3.600 | 3.600 | 4,702,006 |
| 2026-09-03 | 3.440 | 3.510 | 3.380 | 3.440 | 3.440 | 3,008,017 |
| 2026-09-02 | 3.370 | 3.570 | 3.320 | 3.390 | 3.390 | 4,034,406 |
| 2026-09-01 | 3.350 | 3.560 | 3.310 | 3.420 | 3.420 | 4,511,611 |
| 2026-08-31 | 3.680 | 3.730 | 3.410 | 3.420 | 3.420 | 5,074,441 |
| 2026-08-28 | 3.700 | 3.790 | 3.600 | 3.640 | 3.640 | 4,727,830 |
| 2026-08-27 | 3.850 | 3.920 | 3.620 | 3.640 | 3.640 | 2,725,738 |
| 2026-08-26 | 3.870 | 3.930 | 3.730 | 3.810 | 3.810 | 2,182,845 |
| 2026-08-25 | 3.690 | 3.890 | 3.640 | 3.880 | 3.880 | 2,877,029 |
| 2026-08-24 | 3.840 | 3.890 | 3.650 | 3.670 | 3.670 | 3,501,362 |
| 2026-08-21 | 3.980 | 3.980 | 3.810 | 3.830 | 3.830 | 3,079,212 |
| 2026-08-20 | 3.790 | 4.080 | 3.750 | 4.020 | 4.020 | 4,334,808 |
| 2026-08-19 | 3.730 | 3.900 | 3.660 | 3.790 | 3.790 | 3,245,571 |
| 2026-08-18 | 3.630 | 3.805 | 3.580 | 3.760 | 3.760 | 3,221,364 |
| 2026-08-17 | 3.650 | 3.810 | 3.620 | 3.710 | 3.710 | 3,947,216 |
| 2026-08-14 | 3.900 | 3.910 | 3.640 | 3.640 | 3.640 | 6,340,289 |
| 2026-08-13 | 4.120 | 4.140 | 3.900 | 3.910 | 3.910 | 4,334,860 |
| 2026-08-12 | 4.070 | 4.200 | 4.035 | 4.120 | 4.120 | 4,483,853 |
| 2026-08-11 | 4.350 | 4.470 | 4.070 | 4.080 | 4.080 | 6,000,072 |
| 2026-08-10 | 4.270 | 4.410 | 4.030 | 4.400 | 4.400 | 5,857,006 |
| 2026-08-07 | 4.550 | 4.620 | 4.115 | 4.220 | 4.220 | 7,927,089 |
| 2026-08-06 | 4.750 | 4.990 | 4.620 | 4.640 | 4.640 | 7,226,853 |
| 2026-08-05 | 4.360 | 4.740 | 4.330 | 4.720 | 4.720 | 8,276,838 |
| 2026-08-04 | 4.050 | 4.340 | 3.890 | 4.300 | 4.300 | 6,435,110 |
| 2026-08-03 | 3.550 | 4.000 | 3.500 | 3.960 | 3.960 | 4,851,531 |
| 2026-07-31 | 3.300 | 3.650 | 3.220 | 3.630 | 3.630 | 7,329,046 |
| 2026-07-30 | 3.200 | 3.280 | 3.140 | 3.210 | 3.210 | 2,190,290 |
| 2026-07-29 | 3.330 | 3.390 | 3.180 | 3.260 | 3.260 | 2,709,304 |
| 2026-07-28 | 3.200 | 3.330 | 3.150 | 3.250 | 3.250 | 3,250,268 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.