4DMedical Limited (ASX:4DX)
Australia · Delayed Price · Currency is AUD 0.3050
+0.0650 (27.08%)
Aug 1, 2025, 4:11 PM AEST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.31 | 0.34 | 0.28 | 0.31 | 0.31 | 27.08% | 13,813,051 |
| Jul 31, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 480,450 |
| Jul 30, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 627,089 |
| Jul 29, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 1,510,564 |
| Jul 28, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 544,026 |
| Jul 25, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 753,467 |
| Jul 24, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 406,346 |
| Jul 23, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 427,121 |
| Jul 22, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.77% | 322,235 |
| Jul 21, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 181,065 |
| Jul 18, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 6.00% | 1,578,070 |
| Jul 17, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 388,022 |
| Jul 16, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 922,030 |
| Jul 15, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 404,332 |
| Jul 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 586,029 |
| Jul 11, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 523,813 |
| Jul 10, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 621,394 |
| Jul 9, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -8.00% | 990,301 |
| Jul 8, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 250,064 |
| Jul 7, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -2.04% | 689,537 |
| Jul 4, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 262,603 |
| Jul 3, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 634,741 |
| Jul 2, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | - | 642,931 |
| Jul 1, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 2.08% | 1,059,306 |
| Jun 30, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 1,015,747 |
| Jun 27, 2025 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -4.00% | 3,384,009 |
| Jun 26, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 760,672 |
| Jun 25, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | - | 735,366 |
| Jun 24, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 1,196,450 |
| Jun 23, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.77% | 967,826 |
| Jun 20, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 891,149 |
| Jun 19, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 678,297 |
| Jun 18, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 1,444,418 |
| Jun 17, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | - | 1,955,133 |
| Jun 16, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -8.62% | 1,414,969 |
| Jun 13, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 1,097,104 |
| Jun 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 270,005 |
| Jun 11, 2025 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | -5.00% | 1,140,577 |
| Jun 10, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | - | 671,169 |
| Jun 6, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -4.76% | 382,096 |
| Jun 5, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 3.28% | 271,815 |
| Jun 4, 2025 | 0.30 | 0.32 | 0.29 | 0.31 | 0.31 | - | 445,781 |
| Jun 3, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -3.17% | 571,528 |
| Jun 2, 2025 | 0.34 | 0.35 | 0.31 | 0.32 | 0.32 | -7.35% | 713,287 |
| May 30, 2025 | 0.35 | 0.36 | 0.34 | 0.34 | 0.34 | -2.86% | 528,080 |
| May 29, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 4.48% | 387,728 |
| May 28, 2025 | 0.39 | 0.40 | 0.34 | 0.34 | 0.34 | -4.29% | 2,374,844 |
| May 27, 2025 | 0.31 | 0.36 | 0.30 | 0.35 | 0.35 | 14.75% | 2,158,117 |
| May 26, 2025 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 17.31% | 1,313,825 |
| May 23, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 464,197 |