4DMEDICAL Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.690	0.710	0.665	0.670	0.670	735,349
2023-06-29	0.690	0.705	0.680	0.705	0.705	347,571
2023-06-28	0.660	0.700	0.650	0.700	0.700	454,952
2023-06-27	0.670	0.685	0.635	0.655	0.655	939,445
2023-06-26	0.715	0.715	0.660	0.670	0.670	567,889
2023-06-23	0.660	0.740	0.650	0.715	0.715	1,069,878
2023-06-22	0.690	0.690	0.650	0.650	0.650	1,051,875
2023-06-21	0.700	0.730	0.685	0.695	0.695	742,979
2023-06-20	0.740	0.740	0.690	0.695	0.695	854,355
2023-06-19	0.735	0.770	0.725	0.740	0.740	508,117
2023-06-16	0.785	0.790	0.735	0.750	0.750	1,234,461
2023-06-15	0.820	0.820	0.780	0.780	0.780	597,122
2023-06-14	0.840	0.855	0.810	0.810	0.810	774,913
2023-06-13	0.845	0.850	0.810	0.825	0.825	604,323
2023-06-09	0.860	0.860	0.830	0.835	0.835	437,609
2023-06-08	0.880	0.880	0.845	0.845	0.845	538,660
2023-06-07	0.845	0.915	0.820	0.880	0.880	825,884
2023-06-06	0.830	0.850	0.810	0.825	0.825	469,857
2023-06-05	0.845	0.860	0.810	0.835	0.835	595,451
2023-06-02	0.840	0.860	0.825	0.835	0.835	342,440
2023-06-01	0.790	0.845	0.780	0.830	0.830	1,028,739
2023-05-31	0.825	0.830	0.770	0.770	0.770	1,495,623
2023-05-30	0.855	0.860	0.830	0.855	0.855	492,449
2023-05-29	0.860	0.870	0.840	0.840	0.840	870,026
2023-05-26	0.855	0.910	0.850	0.850	0.850	792,985
2023-05-25	0.910	0.910	0.835	0.855	0.855	1,179,854
2023-05-24	0.910	0.915	0.890	0.895	0.895	1,040,666
2023-05-23	0.935	0.960	0.895	0.895	0.895	1,925,568
2023-05-22	0.875	0.925	0.870	0.910	0.910	1,082,983
2023-05-19	0.925	0.950	0.870	0.870	0.870	794,797
2023-05-18	0.890	0.955	0.870	0.920	0.920	2,788,713
2023-05-17	0.810	0.890	0.810	0.860	0.860	1,585,839
2023-05-16	0.850	0.865	0.810	0.820	0.820	2,115,858
2023-05-15	0.905	0.910	0.850	0.850	0.850	2,117,364
2023-05-12	0.960	0.960	0.910	0.910	0.910	1,506,468
2023-05-11	0.960	0.975	0.940	0.955	0.955	971,549
2023-05-10	1.020	1.085	0.960	0.970	0.970	2,388,128
2023-05-09	1.115	1.130	1.050	1.055	1.055	813,873
2023-05-08	1.140	1.170	1.010	1.120	1.120	3,007,864
2023-05-05	1.135	1.135	1.135	1.135	1.135	0
2023-05-04	1.135	1.135	1.135	1.135	1.135	0
2023-05-03	1.150	1.210	1.090	1.135	1.135	2,317,632
2023-05-02	0.970	1.270	0.955	1.160	1.160	4,916,555
2023-05-01	0.910	1.060	0.900	0.955	0.955	4,121,489
2023-04-28	0.875	0.900	0.835	0.850	0.850	422,969
2023-04-27	0.900	0.950	0.845	0.855	0.855	839,084
2023-04-26	0.790	0.913	0.760	0.895	0.895	1,380,180
2023-04-24	0.820	0.840	0.795	0.800	0.800	484,664
2023-04-21	0.830	0.850	0.768	0.825	0.825	1,214,780
2023-04-20	0.895	0.910	0.810	0.810	0.810	1,050,740
2023-04-19	0.860	0.890	0.815	0.870	0.870	672,824
2023-04-18	0.920	0.930	0.840	0.840	0.840	928,360
2023-04-17	0.940	0.945	0.890	0.920	0.920	1,591,799
2023-04-14	0.830	0.980	0.805	0.890	0.890	4,503,431
2023-04-13	0.720	0.775	0.620	0.765	0.765	3,056,137
2023-04-12	0.800	0.860	0.720	0.745	0.745	2,435,488
2023-04-11	0.595	0.855	0.565	0.800	0.800	5,434,168
2023-04-06	0.530	0.650	0.525	0.540	0.540	2,858,937
2023-04-05	0.320	0.550	0.310	0.515	0.515	4,459,893
2023-04-04	0.305	0.320	0.305	0.315	0.315	394,649

← NewerPage 15 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.