4DMEDICAL Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	0.530	0.550	0.515	0.530	0.530	413,409
2023-09-21	0.570	0.570	0.535	0.550	0.550	244,536
2023-09-20	0.575	0.580	0.560	0.565	0.565	382,429
2023-09-19	0.595	0.595	0.570	0.570	0.570	484,705
2023-09-18	0.665	0.665	0.600	0.605	0.605	135,631
2023-09-15	0.640	0.670	0.605	0.670	0.670	487,716
2023-09-14	0.585	0.640	0.585	0.640	0.640	198,480
2023-09-13	0.580	0.610	0.580	0.585	0.585	208,065
2023-09-12	0.600	0.610	0.580	0.590	0.590	227,013
2023-09-11	0.605	0.610	0.580	0.590	0.590	171,784
2023-09-08	0.610	0.610	0.580	0.605	0.605	384,017
2023-09-07	0.620	0.620	0.605	0.610	0.610	184,987
2023-09-06	0.650	0.650	0.610	0.615	0.615	160,653
2023-09-05	0.630	0.645	0.615	0.645	0.645	222,565
2023-09-04	0.645	0.655	0.610	0.610	0.610	189,511
2023-09-01	0.665	0.670	0.645	0.645	0.645	215,994
2023-08-31	0.660	0.680	0.630	0.670	0.670	285,066
2023-08-30	0.640	0.660	0.640	0.650	0.650	95,951
2023-08-29	0.600	0.675	0.580	0.630	0.630	820,908
2023-08-28	0.620	0.630	0.600	0.600	0.600	303,134
2023-08-25	0.620	0.630	0.610	0.620	0.620	134,070
2023-08-24	0.625	0.640	0.610	0.615	0.615	146,056
2023-08-23	0.630	0.640	0.630	0.630	0.630	101,427
2023-08-22	0.630	0.650	0.620	0.625	0.625	166,854
2023-08-21	0.685	0.685	0.620	0.630	0.630	511,917
2023-08-18	0.700	0.710	0.680	0.680	0.680	461,997
2023-08-17	0.695	0.720	0.670	0.700	0.700	380,734
2023-08-16	0.705	0.730	0.690	0.715	0.715	404,096
2023-08-15	0.725	0.725	0.695	0.695	0.695	248,233
2023-08-14	0.720	0.740	0.700	0.725	0.725	301,960
2023-08-11	0.680	0.710	0.680	0.710	0.710	585,346
2023-08-10	0.590	0.690	0.580	0.680	0.680	411,972
2023-08-09	0.600	0.600	0.580	0.590	0.590	269,292
2023-08-08	0.615	0.630	0.590	0.600	0.600	466,372
2023-08-07	0.650	0.660	0.620	0.630	0.630	403,784
2023-08-04	0.675	0.675	0.650	0.660	0.660	477,777
2023-08-03	0.680	0.680	0.660	0.670	0.670	496,085
2023-08-02	0.680	0.700	0.670	0.675	0.675	212,373
2023-08-01	0.700	0.710	0.675	0.680	0.680	509,496
2023-07-31	0.730	0.730	0.685	0.690	0.690	510,754
2023-07-28	0.740	0.750	0.700	0.735	0.735	344,320
2023-07-27	0.720	0.750	0.700	0.730	0.730	722,609
2023-07-26	0.730	0.730	0.690	0.695	0.695	129,655
2023-07-25	0.720	0.730	0.685	0.700	0.700	334,943
2023-07-24	0.730	0.745	0.700	0.715	0.715	375,622
2023-07-21	0.715	0.720	0.685	0.685	0.685	215,572
2023-07-20	0.720	0.750	0.700	0.720	0.720	358,320
2023-07-19	0.680	0.720	0.678	0.705	0.705	255,917
2023-07-18	0.680	0.695	0.680	0.680	0.680	144,125
2023-07-17	0.675	0.700	0.675	0.680	0.680	216,188
2023-07-14	0.705	0.705	0.670	0.675	0.675	414,439
2023-07-13	0.700	0.720	0.695	0.700	0.700	499,244
2023-07-12	0.730	0.760	0.695	0.695	0.695	397,818
2023-07-11	0.700	0.745	0.700	0.740	0.740	152,992
2023-07-10	0.735	0.745	0.700	0.705	0.705	190,359
2023-07-07	0.750	0.765	0.720	0.735	0.735	219,880
2023-07-06	0.795	0.795	0.725	0.745	0.745	523,507
2023-07-05	0.785	0.820	0.770	0.790	0.790	360,199
2023-07-04	0.730	0.795	0.715	0.770	0.770	864,015
2023-07-03	0.660	0.735	0.660	0.730	0.730	319,739

← NewerPage 14 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.