4DMEDICAL Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 3.730 | 3.750 | 3.280 | 3.380 | 3.380 | 5,889,733 |
| 2026-02-03 | 3.360 | 3.740 | 3.280 | 3.700 | 3.700 | 9,048,722 |
| 2026-02-02 | 3.100 | 3.400 | 3.100 | 3.210 | 3.210 | 9,134,077 |
| 2026-01-30 | 3.440 | 3.820 | 3.020 | 3.170 | 3.170 | 14,248,648 |
| 2026-01-29 | 3.530 | 3.630 | 3.330 | 3.430 | 3.430 | 9,479,806 |
| 2026-01-28 | 3.850 | 4.050 | 3.540 | 3.550 | 3.550 | 9,052,402 |
| 2026-01-27 | 4.070 | 4.070 | 3.840 | 3.880 | 3.880 | 6,161,576 |
| 2026-01-23 | 4.150 | 4.230 | 3.950 | 4.050 | 4.050 | 6,340,875 |
| 2026-01-22 | 4.410 | 4.580 | 4.100 | 4.130 | 4.130 | 7,363,870 |
| 2026-01-21 | 4.160 | 4.450 | 4.090 | 4.440 | 4.440 | 5,873,672 |
| 2026-01-20 | 4.700 | 4.700 | 4.220 | 4.360 | 4.360 | 11,458,386 |
| 2026-01-19 | 5.040 | 5.420 | 4.760 | 4.810 | 4.810 | 11,151,322 |
| 2026-01-16 | 4.500 | 5.080 | 4.450 | 5.080 | 5.080 | 10,817,906 |
| 2026-01-15 | 4.000 | 4.530 | 3.900 | 4.530 | 4.530 | 10,802,884 |
| 2026-01-14 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 0 |
| 2026-01-13 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 0 |
| 2026-01-12 | 4.620 | 4.620 | 4.230 | 4.290 | 4.290 | 4,927,259 |
| 2026-01-09 | 4.600 | 4.630 | 4.400 | 4.620 | 4.620 | 5,336,849 |
| 2026-01-08 | 4.750 | 4.750 | 4.500 | 4.600 | 4.600 | 3,827,187 |
| 2026-01-07 | 4.400 | 4.840 | 4.400 | 4.690 | 4.690 | 12,758,689 |
| 2026-01-06 | 4.110 | 4.390 | 4.100 | 4.190 | 4.190 | 4,419,624 |
| 2026-01-05 | 4.540 | 4.590 | 3.950 | 4.080 | 4.080 | 8,528,334 |
| 2026-01-02 | 4.000 | 4.650 | 4.000 | 4.540 | 4.540 | 9,748,452 |
| 2025-12-31 | 4.070 | 4.110 | 3.890 | 3.930 | 3.930 | 3,600,071 |
| 2025-12-30 | 3.640 | 4.050 | 3.630 | 4.050 | 4.050 | 7,043,199 |
| 2025-12-29 | 3.880 | 4.190 | 3.580 | 3.740 | 3.740 | 8,783,615 |
| 2025-12-24 | 3.700 | 3.880 | 3.580 | 3.830 | 3.830 | 3,876,945 |
| 2025-12-23 | 3.620 | 3.890 | 3.510 | 3.650 | 3.650 | 8,026,742 |
| 2025-12-22 | 3.550 | 3.670 | 3.370 | 3.570 | 3.570 | 7,731,801 |
| 2025-12-19 | 3.160 | 3.720 | 3.160 | 3.510 | 3.510 | 15,684,500 |
| 2025-12-18 | 2.810 | 2.970 | 2.710 | 2.890 | 2.890 | 5,412,393 |
| 2025-12-17 | 2.960 | 2.980 | 2.700 | 2.830 | 2.830 | 5,854,421 |
| 2025-12-16 | 2.430 | 3.040 | 2.370 | 2.980 | 2.980 | 14,560,501 |
| 2025-12-15 | 2.300 | 2.450 | 2.260 | 2.440 | 2.440 | 6,575,325 |
| 2025-12-12 | 2.120 | 2.300 | 2.070 | 2.220 | 2.220 | 6,576,161 |
| 2025-12-11 | 2.120 | 2.170 | 2.020 | 2.040 | 2.040 | 3,832,133 |
| 2025-12-10 | 2.100 | 2.210 | 2.080 | 2.120 | 2.120 | 5,502,783 |
| 2025-12-09 | 1.900 | 2.020 | 1.825 | 2.000 | 2.000 | 3,841,551 |
| 2025-12-08 | 1.850 | 1.970 | 1.850 | 1.900 | 1.900 | 2,595,643 |
| 2025-12-05 | 1.850 | 2.000 | 1.815 | 1.900 | 1.900 | 4,327,651 |
| 2025-12-04 | 1.920 | 1.920 | 1.775 | 1.840 | 1.840 | 2,755,995 |
| 2025-12-03 | 1.880 | 1.960 | 1.755 | 1.920 | 1.920 | 8,712,625 |
| 2025-12-02 | 1.750 | 1.758 | 1.645 | 1.655 | 1.655 | 1,218,086 |
| 2025-12-01 | 1.730 | 1.795 | 1.670 | 1.745 | 1.745 | 2,721,194 |
| 2025-11-28 | 1.630 | 1.725 | 1.610 | 1.710 | 1.710 | 3,432,045 |
| 2025-11-27 | 1.590 | 1.615 | 1.550 | 1.610 | 1.610 | 1,113,404 |
| 2025-11-26 | 1.610 | 1.640 | 1.550 | 1.600 | 1.600 | 1,977,472 |
| 2025-11-25 | 1.570 | 1.630 | 1.490 | 1.580 | 1.580 | 2,613,211 |
| 2025-11-24 | 1.440 | 1.570 | 1.440 | 1.540 | 1.540 | 2,650,680 |
| 2025-11-21 | 1.450 | 1.450 | 1.400 | 1.425 | 1.425 | 1,473,433 |
| 2025-11-20 | 1.480 | 1.520 | 1.435 | 1.455 | 1.455 | 1,288,598 |
| 2025-11-19 | 1.480 | 1.510 | 1.430 | 1.435 | 1.435 | 2,307,426 |
| 2025-11-18 | 1.520 | 1.625 | 1.470 | 1.485 | 1.485 | 2,377,089 |
| 2025-11-17 | 1.425 | 1.560 | 1.400 | 1.550 | 1.550 | 2,211,318 |
| 2025-11-14 | 1.435 | 1.465 | 1.410 | 1.440 | 1.440 | 1,913,176 |
| 2025-11-13 | 1.570 | 1.580 | 1.465 | 1.470 | 1.470 | 2,067,689 |
| 2025-11-12 | 1.600 | 1.610 | 1.530 | 1.550 | 1.550 | 1,622,466 |
| 2025-11-11 | 1.640 | 1.650 | 1.570 | 1.600 | 1.600 | 2,437,716 |
| 2025-11-10 | 1.555 | 1.675 | 1.555 | 1.635 | 1.635 | 4,761,347 |
| 2025-11-07 | 1.465 | 1.515 | 1.420 | 1.435 | 1.435 | 2,896,518 |
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.