4DMEDICAL Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.745	0.750	0.715	0.720	0.720	928,106
2024-03-13	0.770	0.780	0.745	0.755	0.755	778,708
2024-03-12	0.805	0.805	0.755	0.770	0.770	799,137
2024-03-11	0.830	0.830	0.785	0.790	0.790	1,860,876
2024-03-08	0.760	0.820	0.740	0.785	0.785	1,819,602
2024-03-07	0.735	0.760	0.735	0.755	0.755	714,502
2024-03-06	0.740	0.763	0.730	0.730	0.730	891,507
2024-03-05	0.725	0.780	0.715	0.755	0.755	2,048,277
2024-03-04	0.700	0.725	0.685	0.725	0.725	1,394,627
2024-03-01	0.685	0.695	0.665	0.690	0.690	930,026
2024-02-29	0.695	0.695	0.665	0.665	0.665	425,610
2024-02-28	0.680	0.695	0.650	0.695	0.695	1,162,931
2024-02-27	0.650	0.665	0.645	0.650	0.650	454,947
2024-02-26	0.665	0.670	0.635	0.645	0.645	697,444
2024-02-23	0.645	0.650	0.630	0.635	0.635	322,700
2024-02-22	0.640	0.640	0.630	0.630	0.630	184,087
2024-02-21	0.645	0.670	0.630	0.630	0.630	497,244
2024-02-20	0.635	0.650	0.633	0.645	0.645	192,758
2024-02-19	0.705	0.705	0.630	0.635	0.635	1,274,327
2024-02-16	0.670	0.695	0.670	0.690	0.690	420,242
2024-02-15	0.665	0.708	0.665	0.675	0.675	970,051
2024-02-14	0.640	0.685	0.635	0.675	0.675	684,710
2024-02-13	0.645	0.680	0.645	0.660	0.660	414,661
2024-02-12	0.650	0.675	0.640	0.645	0.645	410,661
2024-02-09	0.660	0.670	0.640	0.645	0.645	340,898
2024-02-08	0.680	0.685	0.640	0.660	0.660	1,506,902
2024-02-07	0.615	0.665	0.610	0.650	0.650	1,202,010
2024-02-06	0.560	0.615	0.560	0.590	0.590	873,684
2024-02-05	0.565	0.575	0.530	0.560	0.560	1,301,384
2024-02-02	0.595	0.600	0.555	0.565	0.565	1,400,333
2024-02-01	0.600	0.610	0.585	0.595	0.595	526,041
2024-01-31	0.600	0.618	0.585	0.585	0.585	1,048,477
2024-01-30	0.630	0.630	0.595	0.620	0.620	1,448,054
2024-01-29	0.610	0.630	0.605	0.620	0.620	427,498
2024-01-25	0.645	0.650	0.600	0.600	0.600	1,249,652
2024-01-24	0.640	0.655	0.640	0.650	0.650	658,556
2024-01-23	0.650	0.660	0.640	0.640	0.640	442,891
2024-01-22	0.650	0.675	0.630	0.635	0.635	1,143,705
2024-01-19	0.645	0.645	0.620	0.620	0.620	288,793
2024-01-18	0.650	0.650	0.625	0.635	0.635	625,465
2024-01-17	0.640	0.643	0.630	0.640	0.640	447,239
2024-01-16	0.630	0.650	0.630	0.640	0.640	656,651
2024-01-15	0.700	0.700	0.660	0.670	0.670	1,044,678
2024-01-12	0.705	0.715	0.695	0.695	0.695	238,679
2024-01-11	0.710	0.720	0.695	0.715	0.715	513,877
2024-01-10	0.725	0.730	0.705	0.710	0.710	697,120
2024-01-09	0.710	0.735	0.705	0.730	0.730	2,264,823
2024-01-08	0.715	0.715	0.690	0.700	0.700	477,280
2024-01-05	0.715	0.720	0.700	0.705	0.705	492,908
2024-01-04	0.715	0.720	0.708	0.710	0.710	354,889
2024-01-03	0.725	0.725	0.705	0.715	0.715	373,562
2024-01-02	0.715	0.725	0.705	0.715	0.715	632,395
2023-12-29	0.710	0.720	0.700	0.715	0.715	461,258
2023-12-28	0.710	0.720	0.690	0.720	0.720	635,039
2023-12-27	0.705	0.730	0.705	0.715	0.715	461,625
2023-12-22	0.715	0.720	0.700	0.705	0.705	603,404
2023-12-21	0.730	0.740	0.685	0.715	0.715	1,247,590
2023-12-20	0.725	0.745	0.710	0.725	0.725	1,193,858
2023-12-19	0.750	0.750	0.705	0.710	0.710	1,514,461
2023-12-18	0.750	0.750	0.730	0.740	0.740	690,899

← NewerPage 12 of 22 · 1,266 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.