4DMedical Limited (ASX:4DX)
Australia · Delayed Price · Currency is AUD 4.000
-0.170 (-4.08%)
May 18, 2026, 4:10 PM AEST
4DMedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 6.47 | 6.67 | 6.36 | 6.40 | 6.40 | 1.11% | 4,403,467 |
| Apr 15, 2026 | 6.48 | 6.65 | 6.30 | 6.33 | 6.33 | 0.32% | 5,232,546 |
| Apr 14, 2026 | 7.29 | 7.37 | 6.31 | 6.31 | 6.31 | -7.07% | 9,158,891 |
| Apr 13, 2026 | 6.82 | 7.15 | 6.72 | 6.79 | 6.79 | -0.15% | 6,209,334 |
| Apr 10, 2026 | 6.40 | 6.80 | 6.24 | 6.80 | 6.80 | 8.11% | 5,786,882 |
| Apr 9, 2026 | 6.13 | 6.57 | 6.03 | 6.29 | 6.29 | 2.61% | 10,027,810 |
| Apr 8, 2026 | 5.98 | 6.25 | 5.73 | 6.13 | 6.13 | 7.54% | 5,293,580 |
| Apr 7, 2026 | 5.78 | 5.98 | 5.67 | 5.70 | 5.70 | 1.06% | 4,273,942 |
| Apr 2, 2026 | 6.00 | 6.00 | 5.58 | 5.64 | 5.64 | -5.21% | 3,667,080 |
| Apr 1, 2026 | 5.74 | 6.08 | 5.65 | 5.95 | 5.95 | 7.01% | 5,727,148 |
| Mar 31, 2026 | 5.63 | 5.71 | 5.38 | 5.56 | 5.56 | -1.42% | 4,272,403 |
| Mar 30, 2026 | 6.10 | 6.10 | 5.48 | 5.64 | 5.64 | -10.19% | 7,026,082 |
| Mar 27, 2026 | 6.55 | 7.55 | 6.00 | 6.28 | 6.28 | - | 14,601,340 |
| Mar 26, 2026 | 6.15 | 6.46 | 6.14 | 6.28 | 6.28 | 0.80% | 10,974,250 |
| Mar 25, 2026 | 4.91 | 6.47 | 4.91 | 6.23 | 6.23 | 34.56% | 30,455,160 |
| Mar 24, 2026 | 4.39 | 4.69 | 4.32 | 4.63 | 4.63 | 5.95% | 7,547,128 |
| Mar 23, 2026 | 4.11 | 4.47 | 4.11 | 4.37 | 4.37 | 1.63% | 10,507,780 |
| Mar 20, 2026 | 4.14 | 4.30 | 3.94 | 4.30 | 4.30 | 4.37% | 36,772,820 |
| Mar 19, 2026 | 3.80 | 4.12 | 3.78 | 4.12 | 4.12 | 3.52% | 4,554,164 |
| Mar 18, 2026 | 3.80 | 3.98 | 3.72 | 3.98 | 3.98 | 5.01% | 3,995,545 |
| Mar 17, 2026 | 3.92 | 4.00 | 3.68 | 3.79 | 3.79 | -1.04% | 3,951,285 |
| Mar 16, 2026 | 4.07 | 4.07 | 3.83 | 3.83 | 3.83 | -5.90% | 4,123,699 |
| Mar 13, 2026 | 4.08 | 4.22 | 3.96 | 4.07 | 4.07 | -3.55% | 4,074,878 |
| Mar 12, 2026 | 4.39 | 4.43 | 4.14 | 4.22 | 4.22 | -3.65% | 3,331,472 |
| Mar 11, 2026 | 4.45 | 4.64 | 4.37 | 4.38 | 4.38 | -1.13% | 8,523,707 |
| Mar 10, 2026 | 4.16 | 4.43 | 4.14 | 4.43 | 4.43 | 9.11% | 6,055,201 |
| Mar 9, 2026 | 4.20 | 4.21 | 3.80 | 4.06 | 4.06 | -6.24% | 6,119,574 |
| Mar 6, 2026 | 4.10 | 4.39 | 4.04 | 4.33 | 4.33 | 3.84% | 4,798,270 |