4DMEDICAL Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	0.445	0.450	0.425	0.430	0.430	499,481
2024-09-02	0.440	0.445	0.435	0.440	0.440	389,946
2024-08-30	0.445	0.460	0.430	0.440	0.440	981,615
2024-08-29	0.430	0.430	0.415	0.415	0.415	266,330
2024-08-28	0.425	0.430	0.415	0.430	0.430	111,023
2024-08-27	0.425	0.435	0.420	0.430	0.430	264,643
2024-08-26	0.430	0.435	0.420	0.420	0.420	226,115
2024-08-23	0.445	0.445	0.415	0.415	0.415	499,120
2024-08-22	0.445	0.450	0.430	0.430	0.430	552,379
2024-08-21	0.440	0.450	0.435	0.450	0.450	300,444
2024-08-20	0.445	0.470	0.440	0.440	0.440	226,445
2024-08-19	0.450	0.460	0.440	0.460	0.460	352,116
2024-08-16	0.455	0.465	0.440	0.450	0.450	338,695
2024-08-15	0.455	0.460	0.443	0.450	0.450	302,904
2024-08-14	0.440	0.460	0.435	0.450	0.450	355,962
2024-08-13	0.445	0.445	0.425	0.440	0.440	293,090
2024-08-12	0.450	0.450	0.440	0.445	0.445	279,205
2024-08-09	0.450	0.465	0.445	0.445	0.445	261,914
2024-08-08	0.450	0.455	0.435	0.440	0.440	315,003
2024-08-07	0.460	0.470	0.450	0.450	0.450	303,850
2024-08-06	0.455	0.490	0.450	0.455	0.455	486,817
2024-08-05	0.490	0.490	0.450	0.455	0.455	804,990
2024-08-02	0.490	0.495	0.475	0.490	0.490	312,094
2024-08-01	0.480	0.490	0.460	0.490	0.490	664,854
2024-07-31	0.515	0.515	0.470	0.480	0.480	1,462,797
2024-07-30	0.525	0.525	0.510	0.510	0.510	203,154
2024-07-29	0.520	0.525	0.510	0.515	0.515	459,346
2024-07-26	0.520	0.530	0.513	0.515	0.515	333,384
2024-07-25	0.535	0.535	0.520	0.520	0.520	312,759
2024-07-24	0.540	0.545	0.530	0.530	0.530	127,057
2024-07-23	0.523	0.540	0.520	0.535	0.535	291,534
2024-07-22	0.535	0.535	0.520	0.520	0.520	373,172
2024-07-19	0.525	0.530	0.520	0.530	0.530	471,624
2024-07-18	0.540	0.540	0.525	0.525	0.525	485,323
2024-07-17	0.530	0.540	0.515	0.540	0.540	431,316
2024-07-16	0.530	0.533	0.520	0.525	0.525	251,673
2024-07-15	0.525	0.530	0.520	0.525	0.525	454,120
2024-07-12	0.525	0.530	0.515	0.525	0.525	279,165
2024-07-11	0.545	0.545	0.520	0.530	0.530	445,833
2024-07-10	0.525	0.540	0.510	0.540	0.540	311,672
2024-07-09	0.560	0.560	0.525	0.525	0.525	335,784
2024-07-08	0.550	0.560	0.533	0.550	0.550	216,377
2024-07-05	0.550	0.555	0.515	0.530	0.530	408,431
2024-07-04	0.565	0.580	0.540	0.545	0.545	768,985
2024-07-03	0.560	0.575	0.555	0.570	0.570	222,542
2024-07-02	0.555	0.570	0.555	0.560	0.560	317,681
2024-07-01	0.520	0.560	0.520	0.545	0.545	345,164
2024-06-28	0.570	0.570	0.515	0.520	0.520	2,010,040
2024-06-27	0.560	0.580	0.555	0.570	0.570	685,629
2024-06-26	0.575	0.580	0.555	0.555	0.555	496,715
2024-06-25	0.560	0.585	0.560	0.575	0.575	606,392
2024-06-24	0.580	0.590	0.535	0.590	0.590	859,924
2024-06-21	0.590	0.605	0.575	0.575	0.575	1,266,675
2024-06-20	0.640	0.640	0.590	0.590	0.590	956,494
2024-06-19	0.640	0.645	0.625	0.635	0.635	271,255
2024-06-18	0.630	0.645	0.625	0.635	0.635	198,407
2024-06-17	0.620	0.665	0.620	0.620	0.620	656,714
2024-06-14	0.650	0.650	0.625	0.625	0.625	364,370
2024-06-13	0.650	0.650	0.625	0.635	0.635	722,950
2024-06-12	0.655	0.660	0.625	0.650	0.650	1,557,483

← NewerPage 10 of 22 · 1,265 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.