4DMEDICAL Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	1.465	1.515	1.420	1.435	1.435	2,896,518
2025-11-06	1.500	1.540	1.455	1.465	1.465	2,768,806
2025-11-05	1.570	1.580	1.473	1.515	1.515	5,327,837
2025-11-04	1.590	1.640	1.510	1.610	1.610	4,382,533
2025-11-03	1.725	1.735	1.588	1.595	1.595	4,801,499
2025-10-31	1.775	1.795	1.730	1.740	1.740	1,642,906
2025-10-30	1.835	1.910	1.740	1.770	1.770	3,200,056
2025-10-29	1.810	1.855	1.775	1.830	1.830	1,593,469
2025-10-28	1.930	1.945	1.765	1.790	1.790	3,229,645
2025-10-27	1.910	1.955	1.840	1.920	1.920	2,063,475
2025-10-24	1.995	2.020	1.885	1.900	1.900	2,775,038
2025-10-23	1.850	2.100	1.810	1.985	1.985	7,006,195
2025-10-22	1.990	2.040	1.850	1.850	1.850	5,792,939
2025-10-21	1.770	1.835	1.725	1.800	1.800	2,946,925
2025-10-20	1.760	1.800	1.700	1.725	1.725	3,542,793
2025-10-17	1.925	1.925	1.755	1.755	1.755	3,950,792
2025-10-16	1.845	1.945	1.790	1.930	1.930	3,863,053
2025-10-15	1.945	1.973	1.745	1.840	1.840	7,963,740
2025-10-14	2.070	2.090	1.900	1.900	1.900	5,634,039
2025-10-13	2.100	2.120	2.010	2.030	2.030	6,806,070
2025-10-10	2.320	2.320	2.200	2.220	2.220	2,512,300
2025-10-09	2.230	2.350	2.210	2.330	2.330	6,159,892
2025-10-08	2.260	2.260	2.030	2.210	2.210	4,937,688
2025-10-07	2.250	2.350	2.190	2.260	2.260	7,139,884
2025-10-06	2.390	2.490	2.250	2.250	2.250	9,534,653
2025-10-03	2.180	2.550	2.180	2.360	2.360	15,343,023
2025-10-02	2.240	2.300	2.030	2.110	2.110	8,384,483
2025-10-01	2.040	2.280	1.998	2.260	2.260	10,761,704
2025-09-30	1.785	2.115	1.740	1.980	1.980	13,597,743
2025-09-29	1.840	1.885	1.738	1.800	1.800	8,240,501
2025-09-26	1.755	1.855	1.715	1.810	1.810	9,453,236
2025-09-25	1.545	1.750	1.510	1.750	1.750	9,604,691
2025-09-24	1.495	1.540	1.410	1.535	1.535	8,186,737
2025-09-23	1.480	1.550	1.460	1.495	1.495	8,953,608
2025-09-22	1.670	1.675	1.440	1.515	1.515	14,747,429
2025-09-19	1.795	1.820	1.620	1.665	1.665	6,353,983
2025-09-18	1.890	1.900	1.750	1.785	1.785	5,637,729
2025-09-17	1.750	1.930	1.740	1.880	1.880	9,046,697
2025-09-16	1.790	1.840	1.745	1.745	1.745	5,750,730
2025-09-15	1.750	1.825	1.640	1.780	1.780	10,065,816
2025-09-12	2.100	2.150	1.755	1.760	1.760	18,796,555
2025-09-11	1.590	1.975	1.540	1.890	1.890	21,061,827
2025-09-10	1.610	1.785	1.520	1.590	1.590	19,275,018
2025-09-09	2.300	2.300	1.660	1.675	1.675	25,174,221
2025-09-08	1.855	2.380	1.855	2.310	2.310	36,299,670
2025-09-05	1.400	1.760	1.350	1.545	1.545	31,073,818
2025-09-04	1.260	1.495	1.170	1.310	1.310	27,552,036
2025-09-03	0.835	1.210	0.830	1.155	1.155	25,885,838
2025-09-02	0.830	0.855	0.755	0.770	0.770	10,038,314
2025-09-01	0.700	0.800	0.680	0.775	0.775	19,708,551
2025-08-29	0.475	0.570	0.475	0.570	0.570	4,028,040
2025-08-28	0.505	0.505	0.473	0.480	0.480	2,425,494
2025-08-27	0.540	0.540	0.490	0.510	0.510	2,175,461
2025-08-26	0.550	0.550	0.530	0.545	0.545	845,513
2025-08-25	0.535	0.555	0.535	0.540	0.540	549,152
2025-08-22	0.550	0.570	0.528	0.535	0.535	1,787,946
2025-08-21	0.520	0.560	0.505	0.555	0.555	2,212,817
2025-08-20	0.570	0.570	0.520	0.520	0.520	1,307,250
2025-08-19	0.575	0.585	0.545	0.560	0.560	1,580,185
2025-08-18	0.590	0.600	0.565	0.575	0.575	3,209,006

← NewerPage 5 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.