4DMEDICAL Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	0.700	0.715	0.635	0.655	0.655	1,453,147
2024-06-07	0.590	0.690	0.590	0.685	0.685	1,960,306
2024-06-06	0.590	0.595	0.575	0.590	0.590	282,437
2024-06-05	0.590	0.590	0.575	0.590	0.590	115,990
2024-06-04	0.580	0.590	0.570	0.590	0.590	313,811
2024-06-03	0.595	0.595	0.575	0.575	0.575	446,660
2024-05-31	0.585	0.595	0.580	0.590	0.590	270,429
2024-05-30	0.600	0.600	0.580	0.585	0.585	226,437
2024-05-29	0.610	0.610	0.590	0.600	0.600	310,077
2024-05-28	0.610	0.615	0.600	0.600	0.600	41,587
2024-05-27	0.615	0.615	0.600	0.610	0.610	189,788
2024-05-24	0.600	0.618	0.600	0.610	0.610	155,471
2024-05-23	0.595	0.600	0.590	0.595	0.595	167,355
2024-05-22	0.580	0.595	0.570	0.595	0.595	209,752
2024-05-21	0.600	0.600	0.568	0.580	0.580	773,310
2024-05-20	0.630	0.630	0.590	0.595	0.595	465,946
2024-05-17	0.620	0.630	0.610	0.610	0.610	231,543
2024-05-16	0.610	0.630	0.600	0.625	0.625	497,879
2024-05-15	0.610	0.620	0.610	0.615	0.615	107,806
2024-05-14	0.635	0.635	0.610	0.615	0.615	478,502
2024-05-13	0.600	0.640	0.585	0.640	0.640	839,299
2024-05-10	0.560	0.630	0.560	0.600	0.600	1,754,835
2024-05-09	0.570	0.600	0.555	0.555	0.555	1,749,985
2024-05-08	0.580	0.580	0.555	0.555	0.555	822,767
2024-05-07	0.585	0.610	0.565	0.570	0.570	791,381
2024-05-06	0.600	0.600	0.575	0.575	0.575	412,597
2024-05-03	0.595	0.600	0.580	0.595	0.595	332,372
2024-05-02	0.615	0.615	0.595	0.595	0.595	342,874
2024-05-01	0.595	0.620	0.585	0.620	0.620	508,081
2024-04-30	0.620	0.630	0.600	0.600	0.600	309,840
2024-04-29	0.610	0.625	0.600	0.615	0.615	194,429
2024-04-26	0.620	0.625	0.595	0.605	0.605	352,556
2024-04-24	0.625	0.625	0.600	0.600	0.600	160,544
2024-04-23	0.610	0.630	0.600	0.610	0.610	273,207
2024-04-22	0.610	0.620	0.600	0.605	0.605	130,806
2024-04-19	0.610	0.620	0.590	0.610	0.610	451,246
2024-04-18	0.575	0.605	0.570	0.600	0.600	330,842
2024-04-17	0.580	0.580	0.570	0.570	0.570	203,323
2024-04-16	0.575	0.588	0.565	0.570	0.570	272,670
2024-04-15	0.575	0.588	0.570	0.580	0.580	588,073
2024-04-12	0.620	0.620	0.580	0.590	0.590	1,519,795
2024-04-11	0.615	0.625	0.610	0.615	0.615	294,350
2024-04-10	0.625	0.630	0.615	0.615	0.615	266,955
2024-04-09	0.635	0.635	0.615	0.625	0.625	510,366
2024-04-08	0.630	0.635	0.620	0.635	0.635	449,971
2024-04-05	0.645	0.650	0.625	0.630	0.630	365,566
2024-04-04	0.630	0.660	0.625	0.650	0.650	420,549
2024-04-03	0.650	0.650	0.625	0.625	0.625	224,243
2024-04-02	0.640	0.655	0.630	0.645	0.645	573,650
2024-03-28	0.620	0.650	0.620	0.650	0.650	461,378
2024-03-27	0.630	0.635	0.610	0.615	0.615	385,252
2024-03-26	0.635	0.645	0.615	0.615	0.615	560,146
2024-03-25	0.630	0.650	0.630	0.630	0.630	361,011
2024-03-22	0.650	0.650	0.630	0.630	0.630	516,210
2024-03-21	0.655	0.658	0.630	0.650	0.650	888,311
2024-03-20	0.680	0.695	0.645	0.650	0.650	712,833
2024-03-19	0.715	0.715	0.673	0.675	0.675	1,120,912
2024-03-18	0.755	0.755	0.710	0.710	0.710	423,745
2024-03-15	0.720	0.760	0.705	0.760	0.760	1,240,913
2024-03-14	0.745	0.750	0.715	0.720	0.720	928,106

← NewerPage 11 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.