4DMEDICAL Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	0.750	0.780	0.750	0.760	0.760	146,940
2022-04-20	0.760	0.765	0.728	0.745	0.745	150,999
2022-04-19	0.750	0.790	0.740	0.760	0.760	335,371
2022-04-14	0.715	0.740	0.715	0.725	0.725	151,246
2022-04-13	0.725	0.750	0.715	0.715	0.715	140,093
2022-04-12	0.700	0.720	0.700	0.710	0.710	181,788
2022-04-11	0.710	0.740	0.700	0.705	0.705	143,024
2022-04-08	0.750	0.750	0.705	0.710	0.710	106,846
2022-04-07	0.750	0.753	0.700	0.750	0.750	345,827
2022-04-06	0.765	0.800	0.720	0.760	0.760	456,295
2022-04-05	0.810	0.840	0.760	0.760	0.760	340,314
2022-04-04	0.830	0.840	0.805	0.810	0.810	186,681
2022-04-01	0.850	0.865	0.815	0.830	0.830	171,696
2022-03-31	0.850	0.855	0.825	0.850	0.850	133,466
2022-03-30	0.855	0.870	0.850	0.850	0.850	98,467
2022-03-29	0.810	0.840	0.810	0.835	0.835	264,672
2022-03-28	0.880	0.880	0.800	0.800	0.800	302,988
2022-03-25	0.895	0.900	0.845	0.855	0.855	332,411
2022-03-24	0.875	0.890	0.875	0.890	0.890	180,061
2022-03-23	0.885	0.895	0.860	0.895	0.895	325,975
2022-03-22	0.880	0.900	0.860	0.860	0.860	1,101,023
2022-03-21	0.870	0.905	0.850	0.860	0.860	304,815
2022-03-18	0.890	0.895	0.840	0.855	0.855	764,665
2022-03-17	0.815	0.930	0.805	0.845	0.845	1,916,660
2022-03-16	0.675	0.710	0.650	0.705	0.705	435,680
2022-03-15	0.625	0.670	0.605	0.655	0.655	665,999
2022-03-14	0.610	0.635	0.600	0.600	0.600	96,811
2022-03-11	0.610	0.625	0.600	0.605	0.605	455,158
2022-03-10	0.595	0.630	0.595	0.610	0.610	424,765
2022-03-09	0.590	0.620	0.575	0.585	0.585	247,349
2022-03-08	0.550	0.610	0.550	0.570	0.570	331,524
2022-03-07	0.590	0.590	0.550	0.585	0.585	539,874
2022-03-04	0.680	0.680	0.570	0.595	0.595	1,067,392
2022-03-03	0.690	0.700	0.665	0.670	0.670	285,476
2022-03-02	0.690	0.700	0.655	0.690	0.690	292,730
2022-03-01	0.700	0.715	0.670	0.670	0.670	265,398
2022-02-28	0.750	0.760	0.675	0.700	0.700	720,195
2022-02-25	0.695	0.760	0.690	0.735	0.735	350,938
2022-02-24	0.770	0.770	0.700	0.700	0.700	638,410
2022-02-23	0.780	0.793	0.735	0.775	0.775	944,401
2022-02-22	0.850	0.850	0.785	0.810	0.810	499,452
2022-02-21	0.880	0.880	0.835	0.850	0.850	460,635
2022-02-18	0.890	0.890	0.855	0.865	0.865	188,449
2022-02-17	0.905	0.910	0.870	0.900	0.900	447,499
2022-02-16	0.925	0.940	0.900	0.910	0.910	317,956
2022-02-15	0.905	0.925	0.900	0.925	0.925	66,745
2022-02-14	0.900	0.950	0.870	0.900	0.900	455,397
2022-02-11	0.945	0.950	0.885	0.905	0.905	487,929
2022-02-10	0.930	0.970	0.900	0.940	0.940	595,959
2022-02-09	0.890	0.913	0.870	0.910	0.910	441,531
2022-02-08	0.910	0.910	0.850	0.870	0.870	525,093
2022-02-07	0.930	0.970	0.865	0.885	0.885	796,686
2022-02-04	0.900	0.955	0.880	0.930	0.930	451,615
2022-02-03	1.050	1.050	0.925	0.925	0.925	557,594
2022-02-02	1.005	1.040	0.980	1.040	1.040	449,213
2022-02-01	1.115	1.115	1.000	1.025	1.025	225,257
2022-01-31	1.030	1.100	0.970	1.100	1.100	484,071
2022-01-28	1.020	1.040	0.975	1.040	1.040	398,132
2022-01-27	1.095	1.125	1.000	1.030	1.030	375,393
2022-01-25	1.130	1.130	1.050	1.120	1.120	324,689

← NewerPage 20 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.