4DMedical Limited (ASX:4DX)
Australia · Delayed Price · Currency is AUD 4.160
-0.410 (-8.97%)
Jun 26, 2026, 4:10 PM AEST
4DMedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.93 | 4.97 | 4.03 | 4.16 | 4.16 | -8.97% | 12,235,800 |
| Jun 25, 2026 | 4.82 | 4.89 | 4.44 | 4.57 | 4.57 | -4.39% | 5,830,100 |
| Jun 24, 2026 | 4.75 | 5.08 | 4.66 | 4.78 | 4.78 | 1.06% | 9,347,675 |
| Jun 23, 2026 | 4.79 | 4.79 | 4.51 | 4.73 | 4.73 | 0.21% | 4,977,551 |
| Jun 22, 2026 | 4.55 | 4.94 | 4.35 | 4.72 | 4.72 | 3.96% | 7,611,458 |
| Jun 19, 2026 | 3.92 | 4.54 | 3.91 | 4.54 | 4.54 | 17.62% | 15,807,490 |
| Jun 18, 2026 | 3.66 | 3.91 | 3.65 | 3.86 | 3.86 | 4.04% | 5,023,128 |
| Jun 17, 2026 | 3.74 | 3.84 | 3.69 | 3.71 | 3.71 | -0.27% | 4,644,498 |
| Jun 16, 2026 | 3.72 | 3.77 | 3.57 | 3.72 | 3.72 | -1.06% | 4,729,058 |
| Jun 15, 2026 | 3.73 | 3.90 | 3.73 | 3.76 | 3.76 | 2.17% | 4,883,668 |
| Jun 12, 2026 | 3.66 | 3.77 | 3.60 | 3.68 | 3.68 | 1.38% | 4,583,014 |
| Jun 11, 2026 | 3.51 | 3.64 | 3.45 | 3.63 | 3.63 | -0.55% | 6,645,262 |
| Jun 10, 2026 | 4.03 | 4.04 | 3.61 | 3.65 | 3.65 | -8.98% | 5,692,230 |
| Jun 9, 2026 | 3.84 | 4.18 | 3.79 | 4.01 | 4.01 | 1.01% | 5,374,437 |
| Jun 5, 2026 | 3.99 | 4.00 | 3.88 | 3.97 | 3.97 | 1.28% | 4,042,765 |
| Jun 4, 2026 | 3.71 | 4.06 | 3.61 | 3.92 | 3.92 | 3.43% | 5,415,670 |
| Jun 3, 2026 | 4.04 | 4.04 | 3.76 | 3.79 | 3.79 | -1.56% | 6,375,351 |
| Jun 2, 2026 | 4.26 | 4.48 | 3.84 | 3.85 | 3.85 | -5.87% | 9,355,081 |
| Jun 1, 2026 | 4.17 | 4.29 | 4.05 | 4.09 | 4.09 | 3.02% | 9,483,503 |
| May 29, 2026 | 3.40 | 3.97 | 3.38 | 3.97 | 3.97 | 18.86% | 12,972,110 |
| May 28, 2026 | 3.45 | 3.47 | 3.30 | 3.34 | 3.34 | -4.30% | 3,764,166 |
| May 27, 2026 | 3.32 | 3.60 | 3.32 | 3.49 | 3.49 | 5.12% | 5,036,076 |
| May 26, 2026 | 3.50 | 3.51 | 3.26 | 3.32 | 3.32 | -4.05% | 4,132,080 |
| May 25, 2026 | 3.62 | 3.66 | 3.39 | 3.46 | 3.46 | -4.42% | 4,025,426 |
| May 22, 2026 | 3.34 | 3.64 | 3.27 | 3.62 | 3.62 | 10.37% | 8,978,784 |
| May 21, 2026 | 3.40 | 3.45 | 3.27 | 3.28 | 3.28 | - | 7,028,671 |
| May 20, 2026 | 3.64 | 3.68 | 3.25 | 3.28 | 3.28 | -10.14% | 11,417,820 |
| May 19, 2026 | 4.20 | 4.35 | 3.62 | 3.65 | 3.65 | -8.75% | 12,861,270 |
| May 18, 2026 | 4.21 | 4.28 | 3.85 | 4.00 | 4.00 | -4.08% | 8,211,991 |
| May 15, 2026 | 3.85 | 4.24 | 3.78 | 4.17 | 4.17 | 8.88% | 13,574,520 |
| May 14, 2026 | 3.41 | 3.83 | 3.35 | 3.83 | 3.83 | 13.31% | 14,160,050 |
| May 13, 2026 | 3.37 | 3.40 | 3.26 | 3.38 | 3.38 | -0.29% | 4,577,649 |
| May 12, 2026 | 3.40 | 3.47 | 3.23 | 3.39 | 3.39 | -1.45% | 8,104,014 |
| May 11, 2026 | 3.22 | 3.46 | 3.09 | 3.44 | 3.44 | 7.17% | 9,359,104 |
| May 8, 2026 | 3.40 | 3.54 | 3.17 | 3.21 | 3.21 | -5.59% | 14,712,350 |
| May 7, 2026 | 3.81 | 3.83 | 3.31 | 3.40 | 3.40 | -10.53% | 17,215,600 |
| May 6, 2026 | 4.06 | 4.08 | 3.80 | 3.80 | 3.80 | -5.47% | 5,625,514 |
| May 5, 2026 | 4.03 | 4.23 | 3.95 | 4.02 | 4.02 | -1.71% | 6,153,388 |
| May 4, 2026 | 4.10 | 4.10 | 3.90 | 4.09 | 4.09 | 1.74% | 6,265,100 |
| May 1, 2026 | 4.12 | 4.19 | 3.85 | 4.02 | 4.02 | 0.25% | 9,901,919 |
| Apr 30, 2026 | 4.28 | 4.54 | 4.01 | 4.01 | 4.01 | -5.42% | 9,415,017 |
| Apr 29, 2026 | 4.70 | 4.72 | 4.23 | 4.24 | 4.24 | -9.98% | 8,225,608 |
| Apr 28, 2026 | 4.99 | 4.99 | 4.68 | 4.71 | 4.71 | -5.23% | 4,732,753 |
| Apr 27, 2026 | 4.77 | 4.98 | 4.72 | 4.97 | 4.97 | 4.41% | 4,442,723 |
| Apr 24, 2026 | 5.20 | 5.20 | 4.76 | 4.76 | 4.76 | -9.68% | 7,006,192 |
| Apr 23, 2026 | 5.12 | 5.38 | 5.01 | 5.27 | 5.27 | 2.93% | 5,897,266 |
| Apr 22, 2026 | 5.24 | 5.24 | 4.85 | 5.12 | 5.12 | -4.12% | 13,051,670 |
| Apr 21, 2026 | 5.71 | 5.89 | 5.34 | 5.34 | 5.34 | -6.15% | 7,460,037 |
| Apr 20, 2026 | 6.20 | 6.38 | 5.69 | 5.69 | 5.69 | -2.57% | 8,630,162 |
| Apr 17, 2026 | 6.50 | 6.50 | 5.84 | 5.84 | 5.84 | -8.75% | 15,995,220 |