4DMEDICAL Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	0.310	0.310	0.300	0.300	0.300	197,275
2023-03-31	0.315	0.320	0.290	0.320	0.320	1,086,491
2023-03-30	0.315	0.320	0.310	0.320	0.320	245,943
2023-03-29	0.315	0.315	0.315	0.315	0.315	0
2023-03-28	0.330	0.330	0.310	0.315	0.315	649,622
2023-03-27	0.340	0.345	0.330	0.330	0.330	320,593
2023-03-24	0.355	0.355	0.340	0.340	0.340	933,189
2023-03-23	0.345	0.350	0.345	0.345	0.345	107,309
2023-03-22	0.350	0.353	0.345	0.345	0.345	236,696
2023-03-21	0.350	0.355	0.350	0.350	0.350	55,148
2023-03-20	0.355	0.355	0.350	0.350	0.350	192,005
2023-03-17	0.360	0.365	0.360	0.365	0.365	114,917
2023-03-16	0.370	0.370	0.360	0.360	0.360	92,475
2023-03-15	0.363	0.370	0.363	0.370	0.370	114,698
2023-03-14	0.370	0.390	0.360	0.360	0.360	485,449
2023-03-13	0.370	0.370	0.365	0.370	0.370	54,120
2023-03-10	0.370	0.370	0.365	0.370	0.370	66,494
2023-03-09	0.360	0.370	0.360	0.370	0.370	8,271
2023-03-08	0.355	0.380	0.350	0.360	0.360	300,649
2023-03-07	0.360	0.360	0.350	0.350	0.350	429,114
2023-03-06	0.370	0.370	0.360	0.360	0.360	76,164
2023-03-03	0.365	0.370	0.355	0.370	0.370	253,090
2023-03-02	0.380	0.380	0.355	0.360	0.360	411,908
2023-03-01	0.395	0.400	0.375	0.390	0.390	386,290
2023-02-28	0.385	0.405	0.380	0.395	0.395	218,274
2023-02-27	0.410	0.410	0.380	0.380	0.380	113,200
2023-02-24	0.400	0.400	0.390	0.400	0.400	879,970
2023-02-23	0.395	0.400	0.395	0.395	0.395	410,943
2023-02-22	0.395	0.400	0.390	0.390	0.390	149,481
2023-02-21	0.395	0.400	0.385	0.400	0.400	537,555
2023-02-20	0.400	0.400	0.390	0.395	0.395	420,980
2023-02-17	0.410	0.410	0.395	0.395	0.395	161,102
2023-02-16	0.405	0.405	0.395	0.400	0.400	379,376
2023-02-15	0.410	0.410	0.400	0.400	0.400	307,875
2023-02-14	0.415	0.415	0.400	0.400	0.400	255,063
2023-02-13	0.430	0.430	0.405	0.410	0.410	395,491
2023-02-10	0.430	0.430	0.420	0.430	0.430	245,472
2023-02-09	0.425	0.440	0.420	0.420	0.420	177,846
2023-02-08	0.430	0.430	0.420	0.420	0.420	134,276
2023-02-07	0.430	0.450	0.420	0.430	0.430	160,985
2023-02-06	0.430	0.445	0.425	0.430	0.430	242,122
2023-02-03	0.440	0.450	0.430	0.430	0.430	288,784
2023-02-02	0.440	0.440	0.420	0.420	0.420	187,645
2023-02-01	0.440	0.440	0.420	0.430	0.430	310,265
2023-01-31	0.400	0.450	0.400	0.435	0.435	826,948
2023-01-30	0.405	0.410	0.390	0.400	0.400	195,365
2023-01-27	0.400	0.410	0.395	0.400	0.400	120,247
2023-01-25	0.415	0.420	0.395	0.395	0.395	308,890
2023-01-24	0.430	0.435	0.395	0.395	0.395	554,259
2023-01-23	0.450	0.465	0.425	0.425	0.425	259,409
2023-01-20	0.440	0.450	0.430	0.450	0.450	206,250
2023-01-19	0.460	0.470	0.435	0.440	0.440	291,258
2023-01-18	0.450	0.490	0.440	0.470	0.470	654,835
2023-01-17	0.395	0.445	0.395	0.440	0.440	213,402
2023-01-16	0.400	0.415	0.395	0.395	0.395	177,971
2023-01-13	0.405	0.425	0.395	0.395	0.395	217,646
2023-01-12	0.410	0.410	0.395	0.395	0.395	98,805
2023-01-11	0.395	0.415	0.395	0.400	0.400	195,341
2023-01-10	0.395	0.400	0.385	0.385	0.385	356,319
2023-01-09	0.420	0.420	0.385	0.390	0.390	422,611

← NewerPage 16 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.