4DMEDICAL Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	0.510	0.510	0.460	0.460	0.460	639,780
2024-11-25	0.455	0.510	0.445	0.505	0.505	2,214,370
2024-11-22	0.455	0.470	0.450	0.455	0.455	489,353
2024-11-21	0.475	0.475	0.450	0.450	0.450	808,869
2024-11-20	0.515	0.515	0.475	0.475	0.475	667,517
2024-11-19	0.535	0.540	0.490	0.510	0.510	1,600,347
2024-11-18	0.475	0.488	0.473	0.480	0.480	433,791
2024-11-15	0.480	0.485	0.470	0.485	0.485	509,706
2024-11-14	0.485	0.485	0.470	0.480	0.480	581,864
2024-11-13	0.485	0.495	0.480	0.495	0.495	274,863
2024-11-12	0.505	0.510	0.480	0.480	0.480	1,036,137
2024-11-11	0.515	0.515	0.500	0.500	0.500	409,938
2024-11-08	0.520	0.535	0.510	0.520	0.520	337,155
2024-11-07	0.525	0.525	0.515	0.525	0.525	96,923
2024-11-06	0.530	0.535	0.515	0.515	0.515	239,263
2024-11-05	0.540	0.540	0.525	0.525	0.525	246,110
2024-11-04	0.540	0.545	0.525	0.540	0.540	364,927
2024-11-01	0.530	0.535	0.515	0.535	0.535	165,414
2024-10-31	0.525	0.530	0.505	0.530	0.530	550,527
2024-10-30	0.510	0.525	0.510	0.510	0.510	137,689
2024-10-29	0.505	0.525	0.500	0.505	0.505	389,771
2024-10-28	0.510	0.520	0.500	0.515	0.515	288,583
2024-10-25	0.525	0.525	0.495	0.510	0.510	750,076
2024-10-24	0.520	0.530	0.505	0.510	0.510	491,207
2024-10-23	0.570	0.575	0.520	0.520	0.520	581,253
2024-10-22	0.525	0.525	0.510	0.515	0.515	222,769
2024-10-21	0.550	0.550	0.515	0.520	0.520	529,764
2024-10-18	0.565	0.570	0.540	0.540	0.540	239,177
2024-10-17	0.560	0.580	0.545	0.575	0.575	347,083
2024-10-16	0.535	0.545	0.515	0.540	0.540	482,711
2024-10-15	0.560	0.570	0.535	0.535	0.535	596,367
2024-10-14	0.580	0.585	0.555	0.555	0.555	424,448
2024-10-11	0.570	0.580	0.565	0.570	0.570	327,362
2024-10-10	0.590	0.590	0.555	0.565	0.565	442,308
2024-10-09	0.590	0.615	0.575	0.575	0.575	722,428
2024-10-08	0.535	0.580	0.530	0.570	0.570	1,252,429
2024-10-07	0.525	0.540	0.505	0.530	0.530	826,250
2024-10-04	0.575	0.575	0.525	0.530	0.530	1,730,990
2024-10-03	0.610	0.615	0.570	0.580	0.580	1,108,491
2024-10-02	0.610	0.620	0.580	0.605	0.605	1,240,946
2024-10-01	0.670	0.670	0.595	0.600	0.600	2,388,532
2024-09-30	0.670	0.700	0.640	0.675	0.675	4,525,943
2024-09-27	0.580	0.665	0.530	0.630	0.630	7,693,945
2024-09-26	0.445	0.445	0.430	0.445	0.445	300,854
2024-09-25	0.460	0.460	0.440	0.440	0.440	261,187
2024-09-24	0.450	0.460	0.445	0.460	0.460	198,853
2024-09-23	0.450	0.480	0.440	0.450	0.450	411,965
2024-09-20	0.445	0.460	0.435	0.460	0.460	544,162
2024-09-19	0.430	0.445	0.410	0.430	0.430	461,847
2024-09-18	0.420	0.420	0.410	0.410	0.410	180,399
2024-09-17	0.420	0.430	0.413	0.420	0.420	208,462
2024-09-16	0.420	0.430	0.418	0.420	0.420	116,054
2024-09-13	0.435	0.435	0.415	0.415	0.415	115,076
2024-09-12	0.415	0.435	0.410	0.435	0.435	442,062
2024-09-11	0.430	0.435	0.410	0.415	0.415	304,721
2024-09-10	0.415	0.430	0.410	0.425	0.425	465,470
2024-09-09	0.420	0.425	0.410	0.415	0.415	226,856
2024-09-06	0.435	0.435	0.410	0.420	0.420	336,532
2024-09-05	0.430	0.440	0.420	0.435	0.435	282,041
2024-09-04	0.430	0.430	0.415	0.425	0.425	450,314

← NewerPage 9 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.