4DMedical Limited (ASX:4DX)
Australia · Delayed Price · Currency is AUD 1.310
+0.155 (13.42%)
Sep 4, 2025, 4:18 PM AEST
4DMedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.26 | 1.50 | 1.17 | 1.31 | 1.31 | 12.93% | 27,552,036 |
| Sep 3, 2025 | 0.84 | 1.21 | 0.83 | 1.16 | 1.16 | 50.65% | 25,885,838 |
| Sep 2, 2025 | 0.83 | 0.86 | 0.76 | 0.77 | 0.77 | -0.65% | 10,038,314 |
| Sep 1, 2025 | 0.70 | 0.80 | 0.68 | 0.78 | 0.78 | 35.96% | 19,708,551 |
| Aug 29, 2025 | 0.48 | 0.57 | 0.48 | 0.57 | 0.57 | 18.75% | 4,028,040 |
| Aug 28, 2025 | 0.51 | 0.51 | 0.47 | 0.48 | 0.48 | -5.88% | 2,425,494 |
| Aug 27, 2025 | 0.54 | 0.54 | 0.49 | 0.51 | 0.51 | -6.42% | 2,175,461 |
| Aug 26, 2025 | 0.55 | 0.55 | 0.53 | 0.55 | 0.55 | 0.93% | 845,513 |
| Aug 25, 2025 | 0.54 | 0.56 | 0.54 | 0.54 | 0.54 | 0.93% | 549,152 |
| Aug 22, 2025 | 0.55 | 0.57 | 0.53 | 0.54 | 0.54 | -3.60% | 1,787,946 |
| Aug 21, 2025 | 0.52 | 0.56 | 0.51 | 0.56 | 0.56 | 6.73% | 2,212,817 |
| Aug 20, 2025 | 0.57 | 0.57 | 0.52 | 0.52 | 0.52 | -7.14% | 1,307,250 |
| Aug 19, 2025 | 0.58 | 0.59 | 0.55 | 0.56 | 0.56 | -2.61% | 1,580,185 |
| Aug 18, 2025 | 0.59 | 0.60 | 0.57 | 0.58 | 0.58 | 0.88% | 3,209,006 |
| Aug 15, 2025 | 0.55 | 0.60 | 0.54 | 0.57 | 0.57 | 7.55% | 5,382,460 |
| Aug 14, 2025 | 0.50 | 0.56 | 0.47 | 0.53 | 0.53 | 8.16% | 4,873,930 |
| Aug 13, 2025 | 0.46 | 0.51 | 0.45 | 0.49 | 0.49 | 8.89% | 3,379,812 |
| Aug 12, 2025 | 0.48 | 0.49 | 0.45 | 0.45 | 0.45 | -6.25% | 2,712,318 |
| Aug 11, 2025 | 0.45 | 0.48 | 0.44 | 0.48 | 0.48 | 12.94% | 5,479,786 |
| Aug 8, 2025 | 0.48 | 0.48 | 0.43 | 0.43 | 0.43 | -10.53% | 3,222,289 |
| Aug 7, 2025 | 0.39 | 0.49 | 0.38 | 0.48 | 0.48 | 20.25% | 5,573,445 |
| Aug 6, 2025 | 0.34 | 0.40 | 0.34 | 0.40 | 0.40 | 17.91% | 4,536,883 |
| Aug 5, 2025 | 0.36 | 0.38 | 0.33 | 0.34 | 0.34 | -5.63% | 2,644,022 |
| Aug 4, 2025 | 0.31 | 0.37 | 0.31 | 0.36 | 0.36 | 16.39% | 4,846,785 |
| 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 |