4DMedical Limited (ASX:4DX)
Australia · Delayed Price · Currency is AUD 3.870
-0.220 (-5.38%)
Oct 19, 2026, 4:10 PM AEST
4DMedical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 4.04 | 4.05 | 3.87 | 3.87 | 3.87 | -5.38% | 2,477,027 |
| Oct 16, 2026 | 4.10 | 4.20 | 3.96 | 4.09 | 4.09 | 0.25% | 3,058,146 |
| Oct 15, 2026 | 3.84 | 4.10 | 3.68 | 4.08 | 4.08 | 7.37% | 4,128,090 |
| Oct 14, 2026 | 4.01 | 4.09 | 3.80 | 3.80 | 3.80 | -6.86% | 3,455,996 |
| Oct 13, 2026 | 4.27 | 4.48 | 4.06 | 4.08 | 4.08 | -3.32% | 4,265,955 |
| Oct 12, 2026 | 4.08 | 4.39 | 4.08 | 4.22 | 4.22 | 4.20% | 4,688,764 |
| Oct 9, 2026 | 3.98 | 4.08 | 3.94 | 4.05 | 4.05 | 2.53% | 2,671,014 |
| Oct 8, 2026 | 3.98 | 4.03 | 3.90 | 3.95 | 3.95 | -1.00% | 2,845,624 |
| Oct 7, 2026 | 4.07 | 4.14 | 3.96 | 3.99 | 3.99 | -1.97% | 2,609,436 |
| Oct 6, 2026 | 4.09 | 4.19 | 4.00 | 4.07 | 4.07 | - | 3,007,166 |
| Oct 5, 2026 | 4.35 | 4.37 | 4.06 | 4.07 | 4.07 | -6.22% | 2,954,768 |
| Oct 2, 2026 | 4.37 | 4.59 | 4.34 | 4.34 | 4.34 | -0.46% | 5,085,234 |
| Oct 1, 2026 | 4.20 | 4.40 | 4.06 | 4.36 | 4.36 | 2.59% | 6,295,760 |
| Sep 30, 2026 | 4.11 | 4.25 | 3.91 | 4.25 | 4.25 | 4.17% | 4,872,301 |
| Sep 29, 2026 | 4.00 | 4.22 | 4.00 | 4.08 | 4.08 | 2.26% | 3,318,245 |
| Sep 28, 2026 | 4.00 | 4.02 | 3.85 | 3.99 | 3.99 | -0.25% | 2,796,538 |
| Sep 25, 2026 | 4.05 | 4.09 | 3.94 | 4.00 | 4.00 | -2.44% | 2,051,464 |
| Sep 24, 2026 | 4.02 | 4.11 | 3.97 | 4.10 | 4.10 | 0.49% | 2,163,398 |
| Sep 23, 2026 | 3.95 | 4.13 | 3.92 | 4.08 | 4.08 | 2.26% | 3,361,268 |
| Sep 22, 2026 | 4.17 | 4.21 | 3.95 | 3.99 | 3.99 | -2.92% | 3,502,394 |
| Sep 21, 2026 | 4.20 | 4.40 | 4.10 | 4.11 | 4.11 | -4.64% | 5,181,272 |
| Sep 18, 2026 | 3.90 | 4.31 | 3.89 | 4.31 | 4.31 | 13.42% | 11,444,538 |
| 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 |