4DMEDICAL Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.435	0.435	0.420	0.420	0.420	1,704,455
2025-02-21	0.450	0.470	0.438	0.440	0.440	3,623,043
2025-02-20	0.535	0.550	0.520	0.550	0.550	582,605
2025-02-19	0.540	0.545	0.530	0.545	0.545	164,497
2025-02-18	0.550	0.560	0.525	0.540	0.540	744,521
2025-02-17	0.500	0.545	0.495	0.545	0.545	454,480
2025-02-14	0.515	0.515	0.500	0.500	0.500	232,892
2025-02-13	0.485	0.510	0.485	0.500	0.500	476,310
2025-02-12	0.490	0.495	0.480	0.480	0.480	508,723
2025-02-11	0.530	0.530	0.490	0.495	0.495	786,006
2025-02-10	0.550	0.550	0.520	0.520	0.520	519,000
2025-02-07	0.530	0.555	0.530	0.550	0.550	325,638
2025-02-06	0.520	0.565	0.520	0.530	0.530	448,677
2025-02-05	0.530	0.540	0.515	0.525	0.525	496,333
2025-02-04	0.530	0.545	0.525	0.525	0.525	214,158
2025-02-03	0.530	0.540	0.520	0.530	0.530	662,971
2025-01-31	0.545	0.560	0.535	0.545	0.545	325,549
2025-01-30	0.570	0.575	0.535	0.540	0.540	1,093,797
2025-01-29	0.580	0.585	0.565	0.575	0.575	1,110,634
2025-01-28	0.610	0.610	0.570	0.585	0.585	1,077,373
2025-01-24	0.610	0.630	0.585	0.600	0.600	2,262,698
2025-01-23	0.565	0.590	0.560	0.565	0.565	461,242
2025-01-22	0.580	0.595	0.560	0.570	0.570	575,011
2025-01-21	0.565	0.590	0.565	0.570	0.570	408,888
2025-01-20	0.600	0.610	0.565	0.565	0.565	1,187,891
2025-01-17	0.565	0.620	0.560	0.605	0.605	2,445,868
2025-01-16	0.520	0.555	0.520	0.555	0.555	1,560,091
2025-01-15	0.525	0.530	0.510	0.515	0.515	296,051
2025-01-14	0.530	0.540	0.520	0.520	0.520	643,263
2025-01-13	0.540	0.555	0.525	0.530	0.530	2,527,677
2025-01-10	0.495	0.505	0.490	0.495	0.495	430,903
2025-01-09	0.490	0.505	0.485	0.495	0.495	497,153
2025-01-08	0.530	0.540	0.485	0.490	0.490	2,133,068
2025-01-07	0.465	0.585	0.455	0.545	0.545	4,228,334
2025-01-06	0.480	0.480	0.465	0.475	0.475	338,227
2025-01-03	0.480	0.495	0.475	0.475	0.475	532,500
2025-01-02	0.485	0.485	0.465	0.480	0.480	483,036
2024-12-31	0.465	0.480	0.455	0.480	0.480	418,838
2024-12-30	0.465	0.480	0.455	0.460	0.460	465,457
2024-12-27	0.445	0.480	0.445	0.460	0.460	382,829
2024-12-24	0.455	0.460	0.445	0.445	0.445	360,841
2024-12-23	0.445	0.458	0.440	0.455	0.455	318,432
2024-12-20	0.450	0.450	0.440	0.440	0.440	394,277
2024-12-19	0.450	0.455	0.435	0.455	0.455	459,723
2024-12-18	0.450	0.465	0.450	0.450	0.450	326,545
2024-12-17	0.460	0.460	0.440	0.450	0.450	942,370
2024-12-16	0.480	0.495	0.460	0.460	0.460	932,850
2024-12-13	0.465	0.470	0.455	0.465	0.465	642,585
2024-12-12	0.475	0.475	0.460	0.460	0.460	983,263
2024-12-11	0.475	0.480	0.465	0.470	0.470	307,672
2024-12-10	0.500	0.500	0.475	0.485	0.485	762,377
2024-12-09	0.510	0.510	0.488	0.505	0.505	1,290,386
2024-12-06	0.515	0.520	0.510	0.510	0.510	443,848
2024-12-05	0.560	0.560	0.515	0.515	0.515	1,559,262
2024-12-04	0.505	0.568	0.505	0.545	0.545	4,312,438
2024-12-03	0.485	0.495	0.465	0.480	0.480	662,027
2024-12-02	0.485	0.515	0.470	0.475	0.475	2,221,558
2024-11-29	0.455	0.460	0.445	0.460	0.460	416,966
2024-11-28	0.445	0.465	0.445	0.450	0.450	458,744
2024-11-27	0.465	0.465	0.440	0.440	0.440	910,436

← NewerPage 8 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.