4DMEDICAL Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	1.150	1.155	1.085	1.140	1.140	360,240
2022-01-21	1.165	1.180	1.110	1.180	1.180	541,908
2022-01-20	1.175	1.185	1.160	1.170	1.170	260,657
2022-01-19	1.215	1.220	1.170	1.190	1.190	310,986
2022-01-18	1.235	1.235	1.210	1.210	1.210	34,922
2022-01-17	1.225	1.245	1.205	1.205	1.205	144,012
2022-01-14	1.260	1.260	1.225	1.225	1.225	38,762
2022-01-13	1.215	1.260	1.215	1.260	1.260	98,073
2022-01-12	1.220	1.250	1.200	1.215	1.215	292,055
2022-01-11	1.265	1.265	1.215	1.220	1.220	158,208
2022-01-10	1.230	1.295	1.210	1.260	1.260	86,436
2022-01-07	1.280	1.305	1.230	1.250	1.250	177,572
2022-01-06	1.320	1.320	1.230	1.265	1.265	85,073
2022-01-05	1.315	1.335	1.275	1.335	1.335	43,868
2022-01-04	1.350	1.405	1.300	1.315	1.315	294,112
2021-12-31	1.305	1.350	1.290	1.350	1.350	152,634
2021-12-30	1.285	1.305	1.270	1.290	1.290	167,121
2021-12-29	1.270	1.285	1.240	1.285	1.285	92,811
2021-12-24	1.255	1.270	1.250	1.270	1.270	17,554
2021-12-23	1.220	1.255	1.200	1.230	1.230	149,387
2021-12-22	1.250	1.250	1.190	1.195	1.195	81,711
2021-12-21	1.225	1.240	1.195	1.220	1.220	135,731
2021-12-20	1.290	1.290	1.205	1.270	1.270	191,989
2021-12-17	1.300	1.300	1.250	1.290	1.290	139,678
2021-12-16	1.270	1.300	1.245	1.295	1.295	231,787
2021-12-15	1.295	1.295	1.250	1.280	1.280	172,844
2021-12-14	1.250	1.290	1.250	1.290	1.290	390,308
2021-12-13	1.200	1.250	1.180	1.250	1.250	174,388
2021-12-10	1.190	1.200	1.150	1.190	1.190	247,794
2021-12-09	1.190	1.280	1.180	1.180	1.180	681,078
2021-12-08	1.210	1.230	1.165	1.185	1.185	308,909
2021-12-07	1.165	1.220	1.130	1.210	1.210	409,376
2021-12-06	1.235	1.235	1.165	1.170	1.170	371,869
2021-12-03	1.290	1.290	1.215	1.250	1.250	527,568
2021-12-02	1.290	1.290	1.240	1.290	1.290	262,119
2021-12-01	1.365	1.365	1.280	1.310	1.310	210,819
2021-11-30	1.345	1.370	1.300	1.370	1.370	222,600
2021-11-29	1.310	1.350	1.290	1.350	1.350	381,023
2021-11-26	1.395	1.400	1.340	1.365	1.365	174,951
2021-11-25	1.330	1.400	1.330	1.400	1.400	351,306
2021-11-24	1.400	1.400	1.335	1.350	1.350	478,387
2021-11-23	1.300	1.480	1.300	1.385	1.385	1,230,664
2021-11-22	1.185	1.200	1.160	1.200	1.200	213,899
2021-11-19	1.220	1.225	1.185	1.185	1.185	353,032
2021-11-18	1.220	1.280	1.215	1.240	1.240	443,020
2021-11-17	1.273	1.273	1.205	1.240	1.240	383,671
2021-11-16	1.330	1.330	1.250	1.280	1.280	398,939
2021-11-15	1.280	1.350	1.275	1.345	1.345	408,039
2021-11-12	1.300	1.300	1.265	1.285	1.285	287,166
2021-11-11	1.345	1.345	1.295	1.300	1.300	296,861
2021-11-10	1.365	1.365	1.315	1.365	1.365	202,639
2021-11-09	1.420	1.420	1.350	1.360	1.360	224,521
2021-11-08	1.435	1.435	1.360	1.390	1.390	120,539
2021-11-05	1.430	1.465	1.375	1.385	1.385	196,956
2021-11-04	1.400	1.475	1.400	1.415	1.415	209,464
2021-11-03	1.340	1.435	1.340	1.400	1.400	434,341
2021-11-02	1.340	1.350	1.330	1.340	1.340	75,933
2021-11-01	1.370	1.375	1.330	1.340	1.340	168,938
2021-10-29	1.340	1.370	1.325	1.355	1.355	57,880
2021-10-28	1.355	1.370	1.315	1.340	1.340	573,257

← NewerPage 21 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.