4DMEDICAL Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 3.190 | 3.310 | 3.130 | 3.280 | 3.280 | 3,541,741 |
| 2026-07-24 | 3.200 | 3.260 | 3.060 | 3.110 | 3.110 | 4,898,873 |
| 2026-07-23 | 3.390 | 3.460 | 3.240 | 3.240 | 3.240 | 2,878,126 |
| 2026-07-22 | 3.420 | 3.540 | 3.370 | 3.390 | 3.390 | 3,424,502 |
| 2026-07-21 | 3.420 | 3.550 | 3.250 | 3.420 | 3.420 | 4,772,716 |
| 2026-07-20 | 3.230 | 3.550 | 3.200 | 3.430 | 3.430 | 8,101,088 |
| 2026-07-17 | 3.800 | 3.800 | 3.200 | 3.200 | 3.200 | 13,715,094 |
| 2026-07-16 | 3.910 | 4.180 | 3.650 | 3.790 | 3.790 | 9,135,381 |
| 2026-07-15 | 3.900 | 3.965 | 3.845 | 3.900 | 3.900 | 3,344,746 |
| 2026-07-14 | 3.960 | 3.970 | 3.720 | 3.910 | 3.910 | 6,728,083 |
| 2026-07-13 | 3.980 | 4.210 | 3.930 | 3.970 | 3.970 | 6,171,692 |
| 2026-07-10 | 4.050 | 4.160 | 3.850 | 3.960 | 3.960 | 6,874,373 |
| 2026-07-09 | 4.030 | 4.080 | 3.930 | 4.060 | 4.060 | 4,362,023 |
| 2026-07-08 | 4.420 | 4.420 | 3.980 | 4.100 | 4.100 | 10,320,058 |
| 2026-07-07 | 4.360 | 4.610 | 4.310 | 4.420 | 4.420 | 6,011,896 |
| 2026-07-06 | 4.300 | 4.570 | 4.270 | 4.360 | 4.360 | 5,895,131 |
| 2026-07-03 | 4.100 | 4.260 | 3.970 | 4.250 | 4.250 | 4,409,442 |
| 2026-07-02 | 4.020 | 4.130 | 3.860 | 4.060 | 4.060 | 5,391,260 |
| 2026-07-01 | 4.590 | 4.680 | 4.040 | 4.040 | 4.040 | 7,708,656 |
| 2026-06-30 | 4.600 | 4.620 | 4.260 | 4.530 | 4.530 | 6,016,918 |
| 2026-06-29 | 4.190 | 4.690 | 4.185 | 4.590 | 4.590 | 7,305,626 |
| 2026-06-26 | 4.930 | 4.970 | 4.030 | 4.160 | 4.160 | 12,235,800 |
| 2026-06-25 | 4.820 | 4.890 | 4.440 | 4.570 | 4.570 | 5,834,480 |
| 2026-06-24 | 4.750 | 5.080 | 4.660 | 4.780 | 4.780 | 9,945,328 |
| 2026-06-23 | 4.790 | 4.790 | 4.510 | 4.730 | 4.730 | 4,981,711 |
| 2026-06-22 | 4.550 | 4.940 | 4.350 | 4.720 | 4.720 | 7,621,946 |
| 2026-06-19 | 3.920 | 4.540 | 3.910 | 4.540 | 4.540 | 15,807,491 |
| 2026-06-18 | 3.660 | 3.910 | 3.650 | 3.860 | 3.860 | 5,033,156 |
| 2026-06-17 | 3.740 | 3.835 | 3.690 | 3.710 | 3.710 | 4,644,498 |
| 2026-06-16 | 3.720 | 3.770 | 3.570 | 3.720 | 3.720 | 4,729,058 |
| 2026-06-15 | 3.730 | 3.900 | 3.730 | 3.760 | 3.760 | 4,891,440 |
| 2026-06-12 | 3.660 | 3.770 | 3.600 | 3.680 | 3.680 | 4,583,014 |
| 2026-06-11 | 3.510 | 3.640 | 3.450 | 3.630 | 3.630 | 6,645,262 |
| 2026-06-10 | 4.030 | 4.035 | 3.610 | 3.650 | 3.650 | 5,692,230 |
| 2026-06-09 | 3.840 | 4.180 | 3.790 | 4.010 | 4.010 | 5,385,282 |
| 2026-06-05 | 3.990 | 4.000 | 3.880 | 3.970 | 3.970 | 4,048,825 |
| 2026-06-04 | 3.710 | 4.060 | 3.610 | 3.920 | 3.920 | 5,415,670 |
| 2026-06-03 | 4.040 | 4.040 | 3.760 | 3.790 | 3.790 | 6,375,351 |
| 2026-06-02 | 4.260 | 4.480 | 3.840 | 3.850 | 3.850 | 9,358,054 |
| 2026-06-01 | 4.170 | 4.290 | 4.050 | 4.090 | 4.090 | 9,483,503 |
| 2026-05-29 | 3.400 | 3.970 | 3.380 | 3.970 | 3.970 | 12,972,114 |
| 2026-05-28 | 3.450 | 3.470 | 3.300 | 3.340 | 3.340 | 3,764,166 |
| 2026-05-27 | 3.320 | 3.600 | 3.320 | 3.490 | 3.490 | 5,036,076 |
| 2026-05-26 | 3.500 | 3.510 | 3.260 | 3.320 | 3.320 | 4,132,080 |
| 2026-05-25 | 3.620 | 3.655 | 3.390 | 3.460 | 3.460 | 4,025,426 |
| 2026-05-22 | 3.340 | 3.640 | 3.270 | 3.620 | 3.620 | 8,978,784 |
| 2026-05-21 | 3.400 | 3.450 | 3.270 | 3.280 | 3.280 | 7,033,826 |
| 2026-05-20 | 3.640 | 3.675 | 3.245 | 3.280 | 3.280 | 11,425,402 |
| 2026-05-19 | 4.200 | 4.350 | 3.620 | 3.650 | 3.650 | 12,861,276 |
| 2026-05-18 | 4.210 | 4.280 | 3.850 | 4.000 | 4.000 | 8,219,805 |
| 2026-05-15 | 3.850 | 4.240 | 3.780 | 4.170 | 4.170 | 13,574,525 |
| 2026-05-14 | 3.410 | 3.830 | 3.350 | 3.830 | 3.830 | 14,160,050 |
| 2026-05-13 | 3.370 | 3.400 | 3.260 | 3.380 | 3.380 | 4,577,649 |
| 2026-05-12 | 3.400 | 3.470 | 3.230 | 3.390 | 3.390 | 8,104,014 |
| 2026-05-11 | 3.220 | 3.460 | 3.090 | 3.440 | 3.440 | 9,359,104 |
| 2026-05-08 | 3.400 | 3.540 | 3.170 | 3.210 | 3.210 | 14,712,355 |
| 2026-05-07 | 3.810 | 3.830 | 3.310 | 3.400 | 3.400 | 17,215,602 |
| 2026-05-06 | 4.060 | 4.080 | 3.800 | 3.800 | 3.800 | 5,625,514 |
| 2026-05-05 | 4.030 | 4.225 | 3.950 | 4.020 | 4.020 | 6,153,388 |
| 2026-05-04 | 4.100 | 4.100 | 3.900 | 4.090 | 4.090 | 6,265,100 |
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.