4DMEDICAL Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.265	0.265	0.250	0.250	0.250	418,135
2025-05-21	0.260	0.265	0.260	0.265	0.265	439,580
2025-05-20	0.275	0.280	0.260	0.260	0.260	1,144,950
2025-05-19	0.285	0.285	0.275	0.275	0.275	145,095
2025-05-16	0.280	0.285	0.275	0.280	0.280	518,310
2025-05-15	0.300	0.300	0.280	0.280	0.280	468,373
2025-05-14	0.305	0.305	0.285	0.295	0.295	358,486
2025-05-13	0.300	0.300	0.288	0.295	0.295	255,413
2025-05-12	0.290	0.310	0.285	0.290	0.290	208,473
2025-05-09	0.300	0.305	0.285	0.285	0.285	290,279
2025-05-08	0.300	0.300	0.290	0.295	0.295	426,539
2025-05-07	0.285	0.300	0.280	0.300	0.300	251,709
2025-05-06	0.310	0.310	0.283	0.285	0.285	1,326,160
2025-05-05	0.325	0.335	0.300	0.300	0.300	1,807,442
2025-05-02	0.300	0.305	0.295	0.295	0.295	987,578
2025-05-01	0.295	0.310	0.290	0.305	0.305	630,030
2025-04-30	0.300	0.320	0.278	0.320	0.320	1,663,341
2025-04-29	0.285	0.300	0.275	0.300	0.300	1,497,931
2025-04-28	0.290	0.290	0.280	0.285	0.285	1,009,324
2025-04-24	0.285	0.288	0.280	0.280	0.280	482,037
2025-04-23	0.270	0.295	0.270	0.285	0.285	1,175,498
2025-04-22	0.280	0.280	0.265	0.270	0.270	570,919
2025-04-17	0.290	0.300	0.275	0.280	0.280	503,559
2025-04-16	0.305	0.305	0.280	0.285	0.285	774,342
2025-04-15	0.270	0.320	0.268	0.300	0.300	2,038,596
2025-04-14	0.255	0.260	0.250	0.255	0.255	327,400
2025-04-11	0.255	0.260	0.250	0.255	0.255	603,839
2025-04-10	0.265	0.285	0.260	0.260	0.260	1,882,395
2025-04-09	0.270	0.270	0.245	0.250	0.250	543,347
2025-04-08	0.250	0.260	0.245	0.260	0.260	426,357
2025-04-07	0.240	0.265	0.225	0.250	0.250	1,465,420
2025-04-04	0.250	0.260	0.245	0.250	0.250	1,009,407
2025-04-03	0.290	0.290	0.255	0.255	0.255	1,224,992
2025-04-02	0.265	0.285	0.250	0.280	0.280	1,708,930
2025-04-01	0.270	0.270	0.253	0.260	0.260	1,617,934
2025-03-31	0.290	0.290	0.268	0.270	0.270	1,746,176
2025-03-28	0.315	0.318	0.290	0.290	0.290	2,050,460
2025-03-27	0.320	0.320	0.315	0.315	0.315	1,148,787
2025-03-26	0.350	0.350	0.315	0.320	0.320	2,593,834
2025-03-25	0.360	0.365	0.353	0.355	0.355	1,129,206
2025-03-24	0.370	0.375	0.360	0.360	0.360	771,570
2025-03-21	0.385	0.385	0.375	0.375	0.375	116,874
2025-03-20	0.380	0.380	0.375	0.380	0.380	92,664
2025-03-19	0.370	0.380	0.370	0.380	0.380	306,052
2025-03-18	0.365	0.380	0.365	0.370	0.370	432,840
2025-03-17	0.370	0.370	0.360	0.365	0.365	627,813
2025-03-14	0.360	0.370	0.360	0.370	0.370	249,854
2025-03-13	0.370	0.370	0.355	0.355	0.355	1,073,898
2025-03-12	0.380	0.380	0.365	0.365	0.365	747,183
2025-03-11	0.390	0.390	0.370	0.375	0.375	1,148,713
2025-03-10	0.370	0.400	0.370	0.390	0.390	1,268,278
2025-03-07	0.365	0.375	0.358	0.370	0.370	1,783,125
2025-03-06	0.370	0.375	0.365	0.365	0.365	964,991
2025-03-05	0.375	0.380	0.368	0.375	0.375	1,145,242
2025-03-04	0.390	0.390	0.380	0.380	0.380	1,311,667
2025-03-03	0.390	0.400	0.385	0.385	0.385	846,376
2025-02-28	0.410	0.410	0.385	0.385	0.385	2,058,653
2025-02-27	0.415	0.418	0.408	0.410	0.410	1,410,573
2025-02-26	0.420	0.420	0.413	0.415	0.415	706,319
2025-02-25	0.430	0.430	0.415	0.420	0.420	765,416

← NewerPage 7 of 22 · 1,269 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.