4DMedical Limited (ASX:4DX)
Australia · Delayed Price · Currency is AUD 1.430
-0.040 (-2.72%)
Nov 14, 2025, 10:09 AM AEST
4DMedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.84% | 2,437,716 |
| Nov 10, 2025 | 1.55 | 1.67 | 1.55 | 1.63 | 1.63 | 13.99% | 4,761,347 |
| Nov 7, 2025 | 1.47 | 1.51 | 1.42 | 1.43 | 1.43 | -2.72% | 2,896,518 |
| Nov 6, 2025 | 1.50 | 1.54 | 1.46 | 1.47 | 1.47 | -2.65% | 2,768,806 |
| Nov 5, 2025 | 1.57 | 1.58 | 1.47 | 1.51 | 1.51 | -6.21% | 5,327,837 |
| Nov 4, 2025 | 1.59 | 1.64 | 1.51 | 1.61 | 1.61 | 0.63% | 4,382,533 |
| Nov 3, 2025 | 1.73 | 1.74 | 1.59 | 1.60 | 1.60 | -8.05% | 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 | -4.52% | 2,775,038 |
| Oct 23, 2025 | 1.85 | 2.10 | 1.81 | 1.99 | 1.99 | 7.57% | 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 | 4.05% | 2,946,925 |
| Oct 20, 2025 | 1.76 | 1.80 | 1.70 | 1.73 | 1.73 | -1.70% | 3,542,793 |
| Oct 17, 2025 | 1.93 | 1.93 | 1.76 | 1.76 | 1.76 | -8.81% | 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 | -7.02% | 9,534,653 |
| Oct 5, 2025 | 2.39 | 2.43 | 2.34 | 2.42 | 2.42 | 2.54% | 922,947 |
| Oct 3, 2025 | 2.18 | 2.55 | 2.18 | 2.36 | 2.36 | 11.85% | 15,343,023 |
| 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% | 10,761,704 |
| Sep 30, 2025 | 1.79 | 2.12 | 1.74 | 1.98 | 1.98 | 10.00% | 13,597,743 |
| 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 |
| Sep 25, 2025 | 1.55 | 1.75 | 1.51 | 1.75 | 1.75 | 13.64% | 9,604,691 |
| Sep 24, 2025 | 1.50 | 1.54 | 1.41 | 1.54 | 1.54 | 2.67% | 8,186,737 |
| Sep 23, 2025 | 1.48 | 1.55 | 1.46 | 1.50 | 1.50 | -1.32% | 8,953,608 |
| Sep 22, 2025 | 1.67 | 1.68 | 1.44 | 1.52 | 1.52 | -8.98% | 14,747,429 |
| Sep 19, 2025 | 1.80 | 1.82 | 1.62 | 1.67 | 1.67 | -6.70% | 6,353,983 |
| Sep 18, 2025 | 1.89 | 1.90 | 1.75 | 1.79 | 1.79 | -4.79% | 5,637,729 |
| Sep 17, 2025 | 1.75 | 1.93 | 1.74 | 1.88 | 1.88 | 7.43% | 9,046,697 |
| Sep 16, 2025 | 1.79 | 1.84 | 1.75 | 1.75 | 1.75 | -1.69% | 5,750,730 |
| Sep 15, 2025 | 1.75 | 1.83 | 1.64 | 1.78 | 1.78 | 1.14% | 10,065,816 |
| Sep 12, 2025 | 2.10 | 2.15 | 1.76 | 1.76 | 1.76 | -6.88% | 18,796,555 |
| Sep 11, 2025 | 1.59 | 1.98 | 1.54 | 1.89 | 1.89 | 18.87% | 21,061,827 |
| Sep 10, 2025 | 1.61 | 1.79 | 1.52 | 1.59 | 1.59 | -5.36% | 19,275,018 |
| Sep 9, 2025 | 2.30 | 2.30 | 1.66 | 1.68 | 1.68 | -27.27% | 25,174,221 |
| Sep 8, 2025 | 1.86 | 2.38 | 1.86 | 2.31 | 2.31 | 49.03% | 36,299,670 |