4DMedical Limited (ASX:4DX)
Australia · Delayed Price · Currency is AUD 3.150
-0.230 (-6.80%)
At close: Feb 5, 2026
4DMedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 3.29 | 3.30 | 3.09 | 3.15 | 3.15 | -6.80% | 6,958,613 |
| Feb 4, 2026 | 3.73 | 3.75 | 3.28 | 3.38 | 3.38 | -8.65% | 5,889,733 |
| Feb 3, 2026 | 3.36 | 3.74 | 3.28 | 3.70 | 3.70 | 15.26% | 9,048,722 |
| Feb 2, 2026 | 3.10 | 3.40 | 3.10 | 3.21 | 3.21 | 1.26% | 9,134,077 |
| Jan 30, 2026 | 3.44 | 3.82 | 3.02 | 3.17 | 3.17 | -7.58% | 14,024,888 |
| Jan 29, 2026 | 3.53 | 3.63 | 3.33 | 3.43 | 3.43 | -3.38% | 9,479,806 |
| Jan 28, 2026 | 3.85 | 4.05 | 3.54 | 3.55 | 3.55 | -8.51% | 9,052,402 |
| Jan 27, 2026 | 4.07 | 4.07 | 3.84 | 3.88 | 3.88 | -4.20% | 6,161,576 |
| Jan 23, 2026 | 4.15 | 4.23 | 3.95 | 4.05 | 4.05 | -1.94% | 6,340,875 |
| Jan 22, 2026 | 4.41 | 4.58 | 4.10 | 4.13 | 4.13 | -6.98% | 7,363,870 |
| Jan 21, 2026 | 4.16 | 4.45 | 4.09 | 4.44 | 4.44 | 1.83% | 5,873,672 |
| Jan 20, 2026 | 4.70 | 4.70 | 4.22 | 4.36 | 4.36 | -9.36% | 11,458,380 |
| Jan 19, 2026 | 5.04 | 5.42 | 4.76 | 4.81 | 4.81 | -5.31% | 11,151,320 |
| Jan 16, 2026 | 4.50 | 5.08 | 4.45 | 5.08 | 5.08 | 12.14% | 10,817,900 |
| Jan 15, 2026 | 4.00 | 4.53 | 3.90 | 4.53 | 4.53 | 5.59% | 10,802,880 |
| Jan 12, 2026 | 4.62 | 4.62 | 4.23 | 4.29 | 4.29 | -7.14% | 4,927,259 |
| Jan 9, 2026 | 4.60 | 4.63 | 4.40 | 4.62 | 4.62 | 0.43% | 5,336,849 |
| Jan 8, 2026 | 4.75 | 4.75 | 4.50 | 4.60 | 4.60 | -1.92% | 3,827,187 |
| Jan 7, 2026 | 4.40 | 4.84 | 4.40 | 4.69 | 4.69 | 11.93% | 12,758,680 |
| Jan 6, 2026 | 4.11 | 4.39 | 4.10 | 4.19 | 4.19 | 2.70% | 4,419,624 |
| Jan 5, 2026 | 4.54 | 4.59 | 3.95 | 4.08 | 4.08 | -10.13% | 8,528,334 |
| Jan 2, 2026 | 4.00 | 4.65 | 4.00 | 4.54 | 4.54 | 15.52% | 9,748,452 |
| Dec 31, 2025 | 4.07 | 4.11 | 3.89 | 3.93 | 3.93 | -2.96% | 3,600,071 |
| Dec 30, 2025 | 3.64 | 4.05 | 3.63 | 4.05 | 4.05 | 8.29% | 7,043,199 |
| Dec 29, 2025 | 3.88 | 4.19 | 3.58 | 3.74 | 3.74 | -2.35% | 8,783,615 |
| Dec 24, 2025 | 3.70 | 3.88 | 3.58 | 3.83 | 3.83 | 4.93% | 3,876,945 |
| Dec 23, 2025 | 3.62 | 3.89 | 3.51 | 3.65 | 3.65 | 2.24% | 8,026,742 |
| Dec 22, 2025 | 3.55 | 3.67 | 3.37 | 3.57 | 3.57 | 1.71% | 7,731,801 |
| Dec 19, 2025 | 3.16 | 3.72 | 3.16 | 3.51 | 3.51 | 21.45% | 15,684,500 |
| Dec 18, 2025 | 2.81 | 2.97 | 2.71 | 2.89 | 2.89 | 2.12% | 5,412,393 |
| Dec 17, 2025 | 2.96 | 2.98 | 2.70 | 2.83 | 2.83 | -5.03% | 5,854,421 |
| Dec 16, 2025 | 2.43 | 3.04 | 2.37 | 2.98 | 2.98 | 22.13% | 14,560,500 |
| Dec 15, 2025 | 2.30 | 2.45 | 2.26 | 2.44 | 2.44 | 9.91% | 6,575,325 |
| Dec 12, 2025 | 2.12 | 2.30 | 2.07 | 2.22 | 2.22 | 8.82% | 6,576,161 |
| Dec 11, 2025 | 2.12 | 2.17 | 2.02 | 2.04 | 2.04 | -3.77% | 3,832,133 |
| Dec 10, 2025 | 2.10 | 2.21 | 2.08 | 2.12 | 2.12 | 6.00% | 5,502,783 |
| Dec 9, 2025 | 1.90 | 2.02 | 1.83 | 2.00 | 2.00 | 5.26% | 3,841,551 |
| Dec 8, 2025 | 1.85 | 1.97 | 1.85 | 1.90 | 1.90 | - | 2,595,643 |
| Dec 5, 2025 | 1.85 | 2.00 | 1.82 | 1.90 | 1.90 | 3.26% | 4,327,651 |
| Dec 4, 2025 | 1.92 | 1.92 | 1.78 | 1.84 | 1.84 | -4.17% | 2,755,995 |
| 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 |