4DMEDICAL Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 4.120 | 4.190 | 3.850 | 4.020 | 4.020 | 9,901,919 |
| 2026-04-30 | 4.280 | 4.540 | 4.010 | 4.010 | 4.010 | 9,415,017 |
| 2026-04-29 | 4.700 | 4.720 | 4.230 | 4.240 | 4.240 | 8,225,608 |
| 2026-04-28 | 4.990 | 4.990 | 4.680 | 4.710 | 4.710 | 4,732,753 |
| 2026-04-27 | 4.770 | 4.980 | 4.720 | 4.970 | 4.970 | 4,442,723 |
| 2026-04-24 | 5.200 | 5.200 | 4.760 | 4.760 | 4.760 | 7,006,192 |
| 2026-04-23 | 5.120 | 5.380 | 5.010 | 5.270 | 5.270 | 5,897,266 |
| 2026-04-22 | 5.240 | 5.240 | 4.850 | 5.120 | 5.120 | 13,051,672 |
| 2026-04-21 | 5.710 | 5.890 | 5.340 | 5.340 | 5.340 | 7,460,037 |
| 2026-04-20 | 6.200 | 6.380 | 5.690 | 5.690 | 5.690 | 8,630,162 |
| 2026-04-17 | 6.500 | 6.500 | 5.840 | 5.840 | 5.840 | 15,995,229 |
| 2026-04-16 | 6.470 | 6.670 | 6.360 | 6.400 | 6.400 | 4,403,467 |
| 2026-04-15 | 6.480 | 6.650 | 6.300 | 6.330 | 6.330 | 5,232,546 |
| 2026-04-14 | 7.290 | 7.370 | 6.310 | 6.310 | 6.310 | 9,158,891 |
| 2026-04-13 | 6.820 | 7.150 | 6.720 | 6.790 | 6.790 | 6,209,334 |
| 2026-04-10 | 6.400 | 6.800 | 6.240 | 6.800 | 6.800 | 5,786,882 |
| 2026-04-09 | 6.130 | 6.570 | 6.030 | 6.290 | 6.290 | 10,027,815 |
| 2026-04-08 | 5.980 | 6.250 | 5.730 | 6.130 | 6.130 | 5,293,580 |
| 2026-04-07 | 5.780 | 5.980 | 5.670 | 5.700 | 5.700 | 3,126,671 |
| 2026-04-02 | 6.000 | 6.000 | 5.580 | 5.640 | 5.640 | 3,667,080 |
| 2026-04-01 | 5.740 | 6.080 | 5.650 | 5.950 | 5.950 | 5,715,477 |
| 2026-03-31 | 5.630 | 5.710 | 5.380 | 5.560 | 5.560 | 4,271,295 |
| 2026-03-30 | 6.100 | 6.100 | 5.480 | 5.640 | 5.640 | 7,026,082 |
| 2026-03-27 | 6.550 | 7.550 | 6.000 | 6.280 | 6.280 | 14,601,345 |
| 2026-03-26 | 6.150 | 6.460 | 6.140 | 6.280 | 6.280 | 10,974,251 |
| 2026-03-25 | 4.910 | 6.470 | 4.910 | 6.230 | 6.230 | 30,455,164 |
| 2026-03-24 | 4.390 | 4.690 | 4.320 | 4.630 | 4.630 | 7,547,128 |
| 2026-03-23 | 4.110 | 4.470 | 4.110 | 4.370 | 4.370 | 10,507,789 |
| 2026-03-20 | 4.140 | 4.300 | 3.940 | 4.300 | 4.300 | 35,847,468 |
| 2026-03-19 | 3.800 | 4.120 | 3.780 | 4.120 | 4.120 | 4,554,164 |
| 2026-03-18 | 3.800 | 3.980 | 3.720 | 3.980 | 3.980 | 3,995,545 |
| 2026-03-17 | 3.920 | 4.000 | 3.680 | 3.790 | 3.790 | 3,951,285 |
| 2026-03-16 | 4.070 | 4.070 | 3.830 | 3.830 | 3.830 | 4,123,699 |
| 2026-03-13 | 4.080 | 4.220 | 3.960 | 4.070 | 4.070 | 4,074,878 |
| 2026-03-12 | 4.390 | 4.430 | 4.140 | 4.220 | 4.220 | 3,331,472 |
| 2026-03-11 | 4.450 | 4.640 | 4.370 | 4.380 | 4.380 | 8,523,707 |
| 2026-03-10 | 4.160 | 4.430 | 4.140 | 4.430 | 4.430 | 6,055,201 |
| 2026-03-09 | 4.200 | 4.210 | 3.800 | 4.060 | 4.060 | 6,119,574 |
| 2026-03-06 | 4.100 | 4.390 | 4.040 | 4.330 | 4.330 | 4,798,270 |
| 2026-03-05 | 4.180 | 4.300 | 4.030 | 4.170 | 4.170 | 3,887,234 |
| 2026-03-04 | 4.250 | 4.440 | 4.050 | 4.050 | 4.050 | 5,863,120 |
| 2026-03-03 | 4.200 | 4.440 | 4.070 | 4.410 | 4.410 | 6,329,520 |
| 2026-03-02 | 3.830 | 4.250 | 3.800 | 4.220 | 4.220 | 6,720,199 |
| 2026-02-27 | 3.680 | 4.090 | 3.630 | 4.000 | 4.000 | 23,929,475 |
| 2026-02-26 | 3.680 | 3.780 | 3.600 | 3.720 | 3.720 | 2,628,275 |
| 2026-02-25 | 3.680 | 3.790 | 3.630 | 3.690 | 3.690 | 2,325,083 |
| 2026-02-24 | 3.970 | 3.980 | 3.600 | 3.600 | 3.600 | 4,063,884 |
| 2026-02-23 | 3.910 | 4.170 | 3.895 | 3.930 | 3.930 | 5,408,521 |
| 2026-02-20 | 3.660 | 3.975 | 3.650 | 3.880 | 3.880 | 3,524,771 |
| 2026-02-19 | 3.980 | 3.980 | 3.680 | 3.740 | 3.740 | 2,412,863 |
| 2026-02-18 | 3.750 | 4.020 | 3.685 | 3.970 | 3.970 | 3,648,809 |
| 2026-02-17 | 3.800 | 3.800 | 3.540 | 3.760 | 3.760 | 3,346,050 |
| 2026-02-16 | 3.590 | 3.800 | 3.440 | 3.800 | 3.800 | 3,230,177 |
| 2026-02-13 | 3.550 | 3.710 | 3.500 | 3.520 | 3.520 | 3,100,844 |
| 2026-02-12 | 3.850 | 4.040 | 3.620 | 3.680 | 3.680 | 5,070,397 |
| 2026-02-11 | 3.590 | 3.890 | 3.400 | 3.850 | 3.850 | 5,492,354 |
| 2026-02-10 | 3.470 | 3.600 | 3.235 | 3.550 | 3.550 | 6,006,621 |
| 2026-02-09 | 3.310 | 3.475 | 3.270 | 3.460 | 3.460 | 5,379,070 |
| 2026-02-06 | 3.060 | 3.120 | 2.950 | 3.100 | 3.100 | 6,898,746 |
| 2026-02-05 | 3.290 | 3.300 | 3.090 | 3.150 | 3.150 | 6,958,613 |
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.