4DMedical Limited (ASX:4DX)
Australia · Delayed Price · Currency is AUD 4.310
+0.510 (13.42%)
Sep 18, 2026, 4:21 PM AEST
4DMedical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.90 | 4.31 | 3.89 | 4.31 | - | 13.42% | 11,045,538 |
| Sep 17, 2026 | 3.57 | 3.80 | 3.54 | 3.80 | 3.80 | 7.34% | 4,239,754 |
| Sep 16, 2026 | 3.78 | 3.78 | 3.51 | 3.54 | 3.54 | -5.35% | 2,932,965 |
| Sep 15, 2026 | 3.52 | 3.76 | 3.49 | 3.74 | 3.74 | 8.72% | 4,805,325 |
| Sep 14, 2026 | 3.40 | 3.46 | 3.32 | 3.44 | 3.44 | 2.38% | 2,729,441 |
| Sep 11, 2026 | 3.41 | 3.44 | 3.31 | 3.36 | 3.36 | -3.45% | 2,768,381 |
| Sep 10, 2026 | 3.42 | 3.50 | 3.40 | 3.48 | 3.48 | 0.58% | 1,539,747 |
| Sep 9, 2026 | 3.35 | 3.57 | 3.35 | 3.46 | 3.46 | 3.28% | 3,324,358 |
| Sep 8, 2026 | 3.43 | 3.52 | 3.32 | 3.35 | 3.35 | -4.83% | 5,082,309 |
| Sep 7, 2026 | 3.57 | 3.61 | 3.52 | 3.52 | 3.52 | -2.22% | 1,842,977 |
| Sep 4, 2026 | 3.44 | 3.67 | 3.42 | 3.60 | 3.60 | 4.65% | 4,702,006 |
| Sep 3, 2026 | 3.44 | 3.51 | 3.38 | 3.44 | 3.44 | 1.47% | 3,008,017 |
| Sep 2, 2026 | 3.37 | 3.57 | 3.32 | 3.39 | 3.39 | -0.88% | 4,034,406 |
| Sep 1, 2026 | 3.35 | 3.56 | 3.31 | 3.42 | 3.42 | - | 4,505,983 |
| Aug 31, 2026 | 3.68 | 3.73 | 3.41 | 3.42 | 3.42 | -6.04% | 5,074,441 |
| Aug 28, 2026 | 3.70 | 3.79 | 3.60 | 3.64 | 3.64 | - | 4,727,830 |
| Aug 27, 2026 | 3.85 | 3.92 | 3.62 | 3.64 | 3.64 | -4.46% | 2,715,074 |
| Aug 26, 2026 | 3.87 | 3.93 | 3.73 | 3.81 | 3.81 | -1.80% | 2,182,845 |
| Aug 25, 2026 | 3.69 | 3.89 | 3.64 | 3.88 | 3.88 | 5.72% | 2,870,365 |
| Aug 24, 2026 | 3.84 | 3.89 | 3.65 | 3.67 | 3.67 | -4.18% | 3,501,362 |
| Aug 21, 2026 | 3.98 | 3.98 | 3.81 | 3.83 | 3.83 | -4.73% | 3,070,912 |
| Aug 20, 2026 | 3.79 | 4.08 | 3.75 | 4.02 | 4.02 | 6.07% | 4,334,808 |
| Aug 19, 2026 | 3.73 | 3.90 | 3.66 | 3.79 | 3.79 | 0.80% | 3,245,571 |
| Aug 18, 2026 | 3.63 | 3.81 | 3.58 | 3.76 | 3.76 | 1.35% | 3,221,364 |
| Aug 17, 2026 | 3.65 | 3.81 | 3.62 | 3.71 | 3.71 | 1.92% | 3,940,177 |
| Aug 14, 2026 | 3.90 | 3.91 | 3.64 | 3.64 | 3.64 | -6.91% | 6,334,189 |
| Aug 13, 2026 | 4.12 | 4.14 | 3.90 | 3.91 | 3.91 | -5.10% | 4,328,005 |
| Aug 12, 2026 | 4.07 | 4.20 | 4.04 | 4.12 | 4.12 | 0.98% | 4,483,853 |
| Aug 11, 2026 | 4.35 | 4.47 | 4.07 | 4.08 | 4.08 | -7.27% | 6,000,072 |
| Aug 10, 2026 | 4.27 | 4.41 | 4.03 | 4.40 | 4.40 | 4.27% | 5,857,006 |
| Aug 7, 2026 | 4.55 | 4.62 | 4.12 | 4.22 | 4.22 | -9.05% | 7,927,089 |
| Aug 6, 2026 | 4.75 | 4.99 | 4.62 | 4.64 | 4.64 | -1.69% | 7,226,853 |
| Aug 5, 2026 | 4.36 | 4.74 | 4.33 | 4.72 | 4.72 | 9.77% | 8,276,838 |
| Aug 4, 2026 | 4.05 | 4.34 | 3.89 | 4.30 | 4.30 | 8.59% | 6,431,118 |
| Aug 3, 2026 | 3.55 | 4.00 | 3.50 | 3.96 | 3.96 | 9.09% | 4,851,531 |
| Jul 31, 2026 | 3.30 | 3.65 | 3.22 | 3.63 | 3.63 | 13.08% | 7,219,667 |
| Jul 30, 2026 | 3.20 | 3.28 | 3.14 | 3.21 | 3.21 | -1.53% | 2,190,290 |
| Jul 29, 2026 | 3.33 | 3.39 | 3.18 | 3.26 | 3.26 | 0.31% | 2,709,304 |
| Jul 28, 2026 | 3.20 | 3.33 | 3.15 | 3.25 | 3.25 | -0.91% | 3,250,268 |
| Jul 27, 2026 | 3.19 | 3.31 | 3.13 | 3.28 | 3.28 | 5.47% | 3,541,741 |
| Jul 24, 2026 | 3.20 | 3.26 | 3.06 | 3.11 | 3.11 | -4.01% | 4,898,873 |
| Jul 23, 2026 | 3.39 | 3.46 | 3.24 | 3.24 | 3.24 | -4.42% | 2,878,126 |
| Jul 22, 2026 | 3.42 | 3.54 | 3.37 | 3.39 | 3.39 | -0.88% | 3,424,502 |
| Jul 21, 2026 | 3.42 | 3.55 | 3.25 | 3.42 | 3.42 | -0.29% | 4,772,716 |
| Jul 20, 2026 | 3.23 | 3.55 | 3.20 | 3.43 | 3.43 | 7.19% | 8,101,088 |
| Jul 17, 2026 | 3.80 | 3.80 | 3.20 | 3.20 | 3.20 | -15.57% | 13,712,430 |
| Jul 16, 2026 | 3.91 | 4.18 | 3.65 | 3.79 | 3.79 | -2.82% | 9,135,381 |
| Jul 15, 2026 | 3.90 | 3.97 | 3.85 | 3.90 | 3.90 | -0.26% | 3,340,596 |
| Jul 14, 2026 | 3.96 | 3.97 | 3.72 | 3.91 | 3.91 | -1.51% | 6,728,083 |
| Jul 13, 2026 | 3.98 | 4.21 | 3.93 | 3.97 | 3.97 | 0.25% | 6,171,692 |