4DMEDICAL Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	0.730	0.755	0.725	0.740	0.740	1,814,378
2023-12-14	0.740	0.770	0.720	0.740	0.740	1,938,153
2023-12-13	0.825	0.825	0.720	0.735	0.735	3,428,062
2023-12-12	0.825	0.840	0.815	0.835	0.835	1,111,895
2023-12-11	0.865	0.865	0.805	0.820	0.820	3,214,763
2023-12-08	0.955	0.955	0.955	0.955	0.955	0
2023-12-07	0.955	0.955	0.955	0.955	0.955	0
2023-12-06	0.930	0.990	0.930	0.955	0.955	787,479
2023-12-05	0.920	0.935	0.900	0.935	0.935	542,968
2023-12-04	0.980	0.985	0.920	0.935	0.935	653,430
2023-12-01	0.980	1.020	0.955	0.970	0.970	1,142,402
2023-11-30	1.010	1.035	0.955	0.955	0.955	1,460,940
2023-11-29	1.015	1.100	0.975	0.995	0.995	4,997,903
2023-11-28	0.890	0.940	0.870	0.920	0.920	1,123,518
2023-11-27	0.955	1.000	0.885	0.885	0.885	2,558,845
2023-11-24	0.795	0.945	0.780	0.925	0.925	3,521,856
2023-11-23	0.790	0.810	0.755	0.780	0.780	1,429,180
2023-11-22	0.765	0.870	0.750	0.810	0.810	4,689,563
2023-11-21	0.690	0.730	0.665	0.670	0.670	1,117,141
2023-11-20	0.745	0.800	0.695	0.710	0.710	2,773,916
2023-11-17	0.720	0.720	0.653	0.655	0.655	893,727
2023-11-16	0.660	0.760	0.640	0.720	0.720	1,372,079
2023-11-15	0.715	0.730	0.650	0.670	0.670	1,462,887
2023-11-14	0.820	0.840	0.685	0.725	0.725	5,103,465
2023-11-13	0.635	0.790	0.590	0.785	0.785	6,876,348
2023-11-10	0.460	0.475	0.460	0.460	0.460	149,322
2023-11-09	0.470	0.478	0.455	0.455	0.455	400,801
2023-11-08	0.460	0.480	0.460	0.475	0.475	194,663
2023-11-07	0.460	0.475	0.460	0.465	0.465	54,239
2023-11-06	0.470	0.475	0.460	0.460	0.460	246,335
2023-11-03	0.480	0.480	0.465	0.465	0.465	331,229
2023-11-02	0.485	0.485	0.455	0.465	0.465	315,442
2023-11-01	0.470	0.515	0.455	0.490	0.490	272,573
2023-10-31	0.490	0.495	0.465	0.465	0.465	197,009
2023-10-30	0.500	0.550	0.480	0.495	0.495	677,644
2023-10-27	0.490	0.490	0.465	0.470	0.470	101,449
2023-10-26	0.480	0.485	0.470	0.470	0.470	13,673
2023-10-25	0.485	0.490	0.475	0.480	0.480	37,349
2023-10-24	0.475	0.490	0.470	0.490	0.490	39,158
2023-10-23	0.495	0.500	0.465	0.475	0.475	134,834
2023-10-20	0.490	0.505	0.490	0.495	0.495	87,511
2023-10-19	0.495	0.520	0.490	0.490	0.490	241,009
2023-10-18	0.515	0.515	0.495	0.515	0.515	251,565
2023-10-17	0.485	0.520	0.485	0.515	0.515	328,183
2023-10-16	0.490	0.500	0.480	0.480	0.480	94,376
2023-10-13	0.500	0.505	0.475	0.495	0.495	200,051
2023-10-12	0.480	0.505	0.480	0.480	0.480	336,235
2023-10-11	0.485	0.495	0.465	0.475	0.475	270,371
2023-10-10	0.505	0.510	0.475	0.480	0.480	309,668
2023-10-09	0.505	0.505	0.465	0.500	0.500	304,807
2023-10-06	0.500	0.525	0.490	0.505	0.505	144,900
2023-10-05	0.500	0.515	0.480	0.500	0.500	194,118
2023-10-04	0.540	0.540	0.480	0.480	0.480	181,793
2023-10-03	0.520	0.540	0.510	0.540	0.540	152,176
2023-10-02	0.470	0.530	0.470	0.525	0.525	233,057
2023-09-29	0.470	0.495	0.450	0.450	0.450	490,310
2023-09-28	0.500	0.500	0.470	0.480	0.480	540,326
2023-09-27	0.510	0.510	0.495	0.500	0.500	269,611
2023-09-26	0.540	0.540	0.505	0.505	0.505	291,828
2023-09-25	0.525	0.535	0.520	0.530	0.530	429,310

← NewerPage 13 of 22 · 1,270 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.