4DMedical Limited (ASX:4DX)
Australia · Delayed Price · Currency is AUD 1.840
-0.080 (-4.17%)
Dec 4, 2025, 3:59 PM AEST
4DMedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.92 | 1.92 | 1.78 | 1.83 | - | -4.84% | 8,855,021 |
| Dec 3, 2025 | 1.88 | 1.96 | 1.76 | 1.92 | 1.92 | 16.01% | 8,712,625 |
| Dec 2, 2025 | 1.75 | 1.76 | 1.65 | 1.66 | 1.66 | -5.16% | 1,218,086 |
| Dec 1, 2025 | 1.73 | 1.80 | 1.67 | 1.75 | 1.75 | 2.05% | 2,721,194 |
| Nov 28, 2025 | 1.63 | 1.73 | 1.61 | 1.71 | 1.71 | 6.21% | 3,432,045 |
| Nov 27, 2025 | 1.59 | 1.62 | 1.55 | 1.61 | 1.61 | 0.63% | 1,113,404 |
| Nov 26, 2025 | 1.61 | 1.64 | 1.55 | 1.60 | 1.60 | 1.27% | 1,977,472 |
| Nov 25, 2025 | 1.57 | 1.63 | 1.49 | 1.58 | 1.58 | 2.60% | 2,613,211 |
| Nov 24, 2025 | 1.44 | 1.57 | 1.44 | 1.54 | 1.54 | 8.07% | 2,650,680 |
| Nov 21, 2025 | 1.45 | 1.45 | 1.40 | 1.43 | 1.43 | -2.06% | 1,473,433 |
| Nov 20, 2025 | 1.48 | 1.52 | 1.44 | 1.46 | 1.46 | 1.39% | 1,288,598 |
| Nov 19, 2025 | 1.48 | 1.51 | 1.43 | 1.44 | 1.44 | -3.37% | 2,307,426 |
| Nov 18, 2025 | 1.52 | 1.63 | 1.47 | 1.49 | 1.49 | -4.19% | 2,377,089 |
| Nov 17, 2025 | 1.43 | 1.56 | 1.40 | 1.55 | 1.55 | 7.64% | 2,211,318 |
| Nov 14, 2025 | 1.44 | 1.47 | 1.41 | 1.44 | 1.44 | -2.04% | 1,913,176 |
| Nov 13, 2025 | 1.57 | 1.58 | 1.47 | 1.47 | 1.47 | -5.16% | 2,067,689 |
| Nov 12, 2025 | 1.60 | 1.61 | 1.53 | 1.55 | 1.55 | -3.13% | 1,622,466 |
| Nov 11, 2025 | 1.64 | 1.65 | 1.57 | 1.60 | 1.60 | -2.14% | 2,437,716 |
| Nov 10, 2025 | 1.49 | 1.68 | 1.47 | 1.64 | 1.64 | 13.94% | 4,761,347 |
| Nov 7, 2025 | 1.47 | 1.52 | 1.42 | 1.44 | 1.44 | -2.05% | 2,896,518 |
| Nov 6, 2025 | 1.50 | 1.54 | 1.46 | 1.47 | 1.47 | -3.30% | 2,768,806 |
| Nov 5, 2025 | 1.57 | 1.58 | 1.47 | 1.52 | 1.52 | -5.90% | 5,327,837 |
| Nov 4, 2025 | 1.59 | 1.64 | 1.51 | 1.61 | 1.61 | 0.94% | 4,382,533 |
| Nov 3, 2025 | 1.73 | 1.74 | 1.59 | 1.60 | 1.60 | -8.33% | 4,801,499 |
| Oct 31, 2025 | 1.78 | 1.80 | 1.73 | 1.74 | 1.74 | -1.69% | 1,642,906 |
| Oct 30, 2025 | 1.84 | 1.91 | 1.74 | 1.77 | 1.77 | -3.28% | 3,200,056 |
| Oct 29, 2025 | 1.81 | 1.86 | 1.78 | 1.83 | 1.83 | 2.23% | 1,593,469 |
| Oct 28, 2025 | 1.93 | 1.95 | 1.77 | 1.79 | 1.79 | -6.77% | 3,229,645 |
| Oct 27, 2025 | 1.91 | 1.96 | 1.84 | 1.92 | 1.92 | 1.05% | 2,063,475 |
| Oct 24, 2025 | 2.00 | 2.02 | 1.89 | 1.90 | 1.90 | -4.28% | 2,775,038 |
| Oct 23, 2025 | 1.85 | 2.10 | 1.81 | 1.99 | 1.99 | 7.30% | 7,006,195 |
| Oct 22, 2025 | 1.99 | 2.04 | 1.85 | 1.85 | 1.85 | 2.78% | 5,792,939 |
| Oct 21, 2025 | 1.77 | 1.84 | 1.73 | 1.80 | 1.80 | 4.35% | 2,946,925 |
| Oct 20, 2025 | 1.76 | 1.80 | 1.70 | 1.73 | 1.73 | -1.71% | 3,542,793 |
| Oct 17, 2025 | 1.93 | 1.93 | 1.76 | 1.76 | 1.76 | -9.07% | 3,950,792 |
| Oct 16, 2025 | 1.85 | 1.95 | 1.79 | 1.93 | 1.93 | 4.89% | 3,863,053 |
| Oct 15, 2025 | 1.95 | 1.97 | 1.75 | 1.84 | 1.84 | -3.16% | 7,963,740 |
| Oct 14, 2025 | 2.07 | 2.09 | 1.90 | 1.90 | 1.90 | -6.40% | 5,634,039 |
| Oct 13, 2025 | 2.10 | 2.12 | 2.01 | 2.03 | 2.03 | -8.56% | 6,806,070 |
| Oct 10, 2025 | 2.32 | 2.32 | 2.20 | 2.22 | 2.22 | -4.72% | 2,512,300 |
| Oct 9, 2025 | 2.23 | 2.35 | 2.21 | 2.33 | 2.33 | 5.43% | 6,159,892 |
| Oct 8, 2025 | 2.26 | 2.26 | 2.03 | 2.21 | 2.21 | -2.21% | 4,937,688 |
| Oct 7, 2025 | 2.25 | 2.35 | 2.19 | 2.26 | 2.26 | 0.44% | 7,139,884 |
| Oct 6, 2025 | 2.39 | 2.49 | 2.25 | 2.25 | 2.25 | -4.66% | 9,534,653 |
| Oct 3, 2025 | 2.18 | 2.55 | 2.18 | 2.36 | 2.36 | 11.85% | 15,343,020 |
| Oct 2, 2025 | 2.24 | 2.30 | 2.03 | 2.11 | 2.11 | -6.64% | 8,384,483 |
| Oct 1, 2025 | 2.04 | 2.28 | 2.00 | 2.26 | 2.26 | 14.14% | 10,761,700 |
| Sep 30, 2025 | 1.79 | 2.12 | 1.74 | 1.98 | 1.98 | 10.00% | 13,597,740 |
| Sep 29, 2025 | 1.84 | 1.89 | 1.74 | 1.80 | 1.80 | -0.55% | 8,240,501 |
| Sep 26, 2025 | 1.76 | 1.86 | 1.72 | 1.81 | 1.81 | 3.43% | 9,453,236 |