4DMEDICAL Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	0.400	0.405	0.385	0.405	0.405	136,230
2023-01-05	0.395	0.405	0.395	0.395	0.395	486,400
2023-01-04	0.395	0.400	0.385	0.385	0.385	301,332
2023-01-03	0.400	0.405	0.390	0.395	0.395	308,721
2022-12-30	0.400	0.420	0.395	0.420	0.420	253,272
2022-12-29	0.375	0.390	0.370	0.390	0.390	41,155
2022-12-28	0.375	0.375	0.365	0.370	0.370	203,200
2022-12-23	0.375	0.380	0.370	0.375	0.375	430,752
2022-12-22	0.375	0.385	0.365	0.375	0.375	273,348
2022-12-21	0.385	0.395	0.370	0.375	0.375	412,562
2022-12-20	0.390	0.410	0.380	0.385	0.385	262,575
2022-12-19	0.400	0.400	0.385	0.390	0.390	334,886
2022-12-16	0.410	0.415	0.385	0.385	0.385	874,484
2022-12-15	0.410	0.420	0.405	0.410	0.410	250,161
2022-12-14	0.420	0.435	0.410	0.410	0.410	386,377
2022-12-13	0.440	0.450	0.430	0.430	0.430	138,838
2022-12-12	0.450	0.465	0.435	0.450	0.450	246,483
2022-12-09	0.430	0.445	0.415	0.430	0.430	171,624
2022-12-08	0.415	0.430	0.405	0.415	0.415	353,816
2022-12-07	0.440	0.440	0.405	0.410	0.410	488,177
2022-12-06	0.440	0.450	0.430	0.440	0.440	259,151
2022-12-05	0.455	0.465	0.440	0.465	0.465	452,195
2022-12-02	0.470	0.475	0.450	0.450	0.450	400,752
2022-12-01	0.480	0.480	0.465	0.475	0.475	393,455
2022-11-30	0.480	0.480	0.465	0.480	0.480	233,898
2022-11-29	0.455	0.495	0.455	0.470	0.470	701,767
2022-11-28	0.465	0.480	0.445	0.450	0.450	1,483,444
2022-11-25	0.460	0.478	0.445	0.465	0.465	148,594
2022-11-24	0.485	0.485	0.435	0.460	0.460	458,356
2022-11-23	0.500	0.500	0.425	0.475	0.475	788,573
2022-11-22	0.490	0.500	0.485	0.500	0.500	105,844
2022-11-21	0.505	0.505	0.490	0.490	0.490	184,296
2022-11-18	0.495	0.500	0.495	0.500	0.500	169,930
2022-11-17	0.510	0.515	0.485	0.500	0.500	739,289
2022-11-16	0.515	0.530	0.510	0.510	0.510	674,665
2022-11-15	0.515	0.535	0.515	0.535	0.535	182,022
2022-11-14	0.550	0.550	0.505	0.510	0.510	1,158,311
2022-11-11	0.560	0.590	0.555	0.560	0.560	74,586
2022-11-10	0.550	0.560	0.540	0.550	0.550	162,526
2022-11-09	0.560	0.570	0.540	0.550	0.550	337,399
2022-11-08	0.560	0.595	0.550	0.560	0.560	344,750
2022-11-07	0.600	0.600	0.550	0.555	0.555	243,414
2022-11-04	0.590	0.590	0.565	0.575	0.575	128,994
2022-11-03	0.590	0.600	0.570	0.575	0.575	344,015
2022-11-02	0.620	0.620	0.580	0.590	0.590	413,977
2022-11-01	0.645	0.645	0.620	0.620	0.620	109,388
2022-10-31	0.655	0.660	0.645	0.645	0.645	119,373
2022-10-28	0.660	0.680	0.640	0.645	0.645	186,983
2022-10-27	0.690	0.710	0.640	0.640	0.640	521,084
2022-10-26	0.645	0.685	0.625	0.670	0.670	272,980
2022-10-25	0.610	0.635	0.610	0.625	0.625	130,813
2022-10-24	0.650	0.650	0.595	0.610	0.610	216,555
2022-10-21	0.610	0.620	0.610	0.620	0.620	47,777
2022-10-20	0.620	0.620	0.600	0.610	0.610	152,641
2022-10-19	0.580	0.650	0.580	0.630	0.630	670,928
2022-10-18	0.590	0.625	0.560	0.580	0.580	616,484
2022-10-17	0.600	0.600	0.565	0.580	0.580	292,365
2022-10-14	0.645	0.650	0.605	0.605	0.605	217,061
2022-10-13	0.680	0.685	0.640	0.645	0.645	248,257
2022-10-12	0.665	0.670	0.635	0.670	0.670	141,722

← NewerPage 17 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.