4DMEDICAL Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	0.665	0.670	0.635	0.670	0.670	141,722
2022-10-11	0.660	0.675	0.625	0.665	0.665	275,287
2022-10-10	0.650	0.705	0.640	0.665	0.665	932,741
2022-10-07	0.640	0.645	0.620	0.640	0.640	280,790
2022-10-06	0.600	0.660	0.590	0.645	0.645	280,458
2022-10-05	0.580	0.585	0.570	0.575	0.575	191,964
2022-10-04	0.560	0.580	0.560	0.560	0.560	193,627
2022-10-03	0.580	0.590	0.560	0.560	0.560	233,395
2022-09-30	0.580	0.585	0.560	0.580	0.580	250,450
2022-09-29	0.590	0.590	0.565	0.570	0.570	483,597
2022-09-28	0.590	0.590	0.565	0.580	0.580	171,032
2022-09-27	0.570	0.595	0.565	0.580	0.580	279,168
2022-09-26	0.590	0.590	0.560	0.560	0.560	229,760
2022-09-23	0.610	0.620	0.590	0.590	0.590	143,295
2022-09-21	0.615	0.625	0.600	0.625	0.625	99,831
2022-09-20	0.635	0.640	0.610	0.610	0.610	196,230
2022-09-19	0.640	0.640	0.620	0.620	0.620	235,192
2022-09-16	0.640	0.643	0.615	0.625	0.625	500,029
2022-09-15	0.650	0.678	0.625	0.640	0.640	204,255
2022-09-14	0.625	0.660	0.610	0.640	0.640	223,655
2022-09-13	0.620	0.665	0.620	0.630	0.630	205,679
2022-09-12	0.615	0.620	0.605	0.620	0.620	58,441
2022-09-09	0.620	0.630	0.605	0.605	0.605	202,972
2022-09-08	0.650	0.650	0.610	0.620	0.620	400,216
2022-09-07	0.645	0.650	0.630	0.640	0.640	190,497
2022-09-06	0.655	0.670	0.625	0.645	0.645	290,082
2022-09-05	0.650	0.670	0.635	0.670	0.670	194,081
2022-09-02	0.670	0.680	0.630	0.670	0.670	283,110
2022-09-01	0.700	0.705	0.615	0.665	0.665	1,519,286
2022-08-31	0.680	0.755	0.585	0.680	0.680	6,008,982
2022-08-30	0.520	0.525	0.495	0.500	0.500	179,997
2022-08-29	0.530	0.540	0.500	0.515	0.515	412,633
2022-08-26	0.590	0.605	0.515	0.525	0.525	397,826
2022-08-25	0.585	0.610	0.575	0.575	0.575	214,746
2022-08-24	0.610	0.610	0.555	0.570	0.570	310,970
2022-08-23	0.650	0.655	0.600	0.610	0.610	351,247
2022-08-22	0.680	0.680	0.645	0.645	0.645	255,147
2022-08-19	0.645	0.725	0.645	0.660	0.660	268,697
2022-08-18	0.670	0.680	0.630	0.635	0.635	1,817,950
2022-08-17	0.665	0.680	0.655	0.670	0.670	395,684
2022-08-16	0.680	0.680	0.665	0.680	0.680	125,907
2022-08-15	0.700	0.700	0.675	0.680	0.680	109,286
2022-08-12	0.660	0.685	0.650	0.675	0.675	214,228
2022-08-11	0.675	0.680	0.645	0.660	0.660	158,839
2022-08-10	0.700	0.700	0.650	0.650	0.650	241,216
2022-08-09	0.675	0.700	0.665	0.700	0.700	189,672
2022-08-08	0.710	0.715	0.650	0.690	0.690	398,129
2022-08-05	0.685	0.720	0.660	0.700	0.700	397,406
2022-08-04	0.700	0.725	0.670	0.690	0.690	382,946
2022-08-03	0.665	0.720	0.640	0.700	0.700	370,789
2022-08-02	0.660	0.680	0.640	0.640	0.640	261,016
2022-08-01	0.735	0.760	0.660	0.660	0.660	466,373
2022-07-29	0.625	0.710	0.615	0.710	0.710	511,587
2022-07-28	0.620	0.650	0.610	0.610	0.610	134,900
2022-07-27	0.620	0.620	0.590	0.610	0.610	99,170
2022-07-26	0.590	0.620	0.565	0.610	0.610	278,367
2022-07-25	0.650	0.650	0.588	0.590	0.590	214,846
2022-07-22	0.560	0.655	0.560	0.645	0.645	548,086
2022-07-21	0.520	0.560	0.500	0.520	0.520	326,640
2022-07-20	0.510	0.520	0.490	0.520	0.520	152,923

← NewerPage 18 of 22 · 1,271 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.