4DMEDICAL Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.490	0.495	0.470	0.485	0.485	150,580
2022-07-15	0.495	0.510	0.475	0.490	0.490	296,844
2022-07-14	0.495	0.535	0.490	0.500	0.500	499,058
2022-07-13	0.490	0.520	0.490	0.490	0.490	120,230
2022-07-12	0.535	0.535	0.490	0.490	0.490	483,013
2022-07-11	0.580	0.585	0.535	0.535	0.535	258,241
2022-07-08	0.580	0.590	0.565	0.580	0.580	255,726
2022-07-07	0.565	0.600	0.560	0.580	0.580	61,465
2022-07-06	0.575	0.590	0.550	0.580	0.580	233,536
2022-07-05	0.575	0.595	0.570	0.580	0.580	592,128
2022-07-04	0.595	0.605	0.540	0.590	0.590	493,494
2022-07-01	0.620	0.695	0.565	0.565	0.565	1,101,472
2022-06-30	0.520	0.645	0.520	0.590	0.590	1,469,525
2022-06-29	0.475	0.535	0.450	0.500	0.500	1,317,949
2022-06-28	0.360	0.735	0.360	0.460	0.460	4,977,553
2022-06-27	0.400	0.400	0.355	0.360	0.360	1,300,352
2022-06-24	0.355	0.395	0.355	0.380	0.380	1,369,989
2022-06-23	0.360	0.400	0.350	0.355	0.355	558,955
2022-06-22	0.370	0.390	0.345	0.355	0.355	531,986
2022-06-21	0.345	0.400	0.335	0.370	0.370	621,811
2022-06-20	0.400	0.400	0.320	0.350	0.350	1,354,750
2022-06-17	0.385	0.400	0.375	0.400	0.400	453,384
2022-06-16	0.415	0.415	0.370	0.385	0.385	1,012,091
2022-06-15	0.450	0.450	0.400	0.400	0.400	628,604
2022-06-14	0.450	0.460	0.400	0.450	0.450	1,412,454
2022-06-10	0.500	0.500	0.455	0.470	0.470	1,118,569
2022-06-09	0.550	0.550	0.495	0.500	0.500	926,035
2022-06-08	0.560	0.590	0.540	0.540	0.540	269,267
2022-06-07	0.580	0.580	0.550	0.550	0.550	314,130
2022-06-06	0.590	0.615	0.575	0.615	0.615	98,198
2022-06-03	0.630	0.630	0.600	0.600	0.600	245,859
2022-06-02	0.620	0.640	0.620	0.640	0.640	144,246
2022-06-01	0.645	0.645	0.620	0.625	0.625	134,879
2022-05-31	0.640	0.645	0.620	0.645	0.645	250,530
2022-05-30	0.630	0.650	0.630	0.645	0.645	152,418
2022-05-27	0.630	0.645	0.620	0.620	0.620	209,892
2022-05-26	0.615	0.640	0.615	0.625	0.625	137,964
2022-05-25	0.630	0.680	0.610	0.610	0.610	7,463,125
2022-05-24	0.635	0.665	0.630	0.630	0.630	181,937
2022-05-23	0.660	0.660	0.600	0.630	0.630	290,332
2022-05-20	0.625	0.680	0.625	0.635	0.635	204,715
2022-05-19	0.650	0.655	0.620	0.625	0.625	156,843
2022-05-18	0.700	0.700	0.660	0.660	0.660	93,726
2022-05-17	0.675	0.720	0.670	0.700	0.700	151,732
2022-05-16	0.755	0.785	0.670	0.725	0.725	439,678
2022-05-13	0.770	0.770	0.720	0.755	0.755	204,327
2022-05-12	0.680	0.788	0.650	0.775	0.775	509,602
2022-05-11	0.600	0.685	0.590	0.670	0.670	265,303
2022-05-10	0.580	0.600	0.570	0.600	0.600	265,107
2022-05-09	0.630	0.630	0.570	0.575	0.575	248,441
2022-05-06	0.615	0.625	0.605	0.620	0.620	264,175
2022-05-05	0.655	0.655	0.620	0.655	0.655	249,586
2022-05-04	0.670	0.670	0.620	0.655	0.655	392,924
2022-05-03	0.705	0.715	0.675	0.675	0.675	347,799
2022-05-02	0.710	0.730	0.680	0.730	0.730	192,160
2022-04-29	0.710	0.730	0.700	0.730	0.730	245,842
2022-04-28	0.705	0.725	0.695	0.705	0.705	557,302
2022-04-27	0.725	0.755	0.700	0.735	0.735	352,060
2022-04-26	0.760	0.760	0.720	0.755	0.755	222,326
2022-04-22	0.750	0.780	0.750	0.770	0.770	210,491

← NewerPage 19 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.