4DMedical Limited (ASX:4DX)
Australia
· Delayed Price · Currency is AUD 1.810
+0.060 (3.43%)
Sep 26, 2025, 4:10 PM AEST
4DMedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.76 | 1.86 | 1.72 | 1.81 | 1.81 | 3.43% | 9,453,236 |
| Sep 25, 2025 | 1.55 | 1.75 | 1.51 | 1.75 | 1.75 | 13.64% | 9,604,691 |
| Sep 24, 2025 | 1.50 | 1.54 | 1.41 | 1.54 | 1.54 | 2.67% | 8,186,737 |
| Sep 23, 2025 | 1.48 | 1.55 | 1.46 | 1.50 | 1.50 | -1.32% | 8,953,608 |
| Sep 22, 2025 | 1.67 | 1.68 | 1.44 | 1.52 | 1.52 | -8.98% | 14,747,429 |
| Sep 19, 2025 | 1.80 | 1.82 | 1.62 | 1.67 | 1.67 | -6.70% | 6,353,983 |
| Sep 18, 2025 | 1.89 | 1.90 | 1.75 | 1.79 | 1.79 | -4.79% | 5,637,729 |
| Sep 17, 2025 | 1.75 | 1.93 | 1.74 | 1.88 | 1.88 | 7.43% | 9,046,697 |
| Sep 16, 2025 | 1.79 | 1.84 | 1.75 | 1.75 | 1.75 | -1.69% | 5,750,730 |
| Sep 15, 2025 | 1.75 | 1.83 | 1.64 | 1.78 | 1.78 | 1.14% | 10,065,816 |
| Sep 12, 2025 | 2.10 | 2.15 | 1.76 | 1.76 | 1.76 | -6.88% | 18,796,555 |
| Sep 11, 2025 | 1.59 | 1.98 | 1.54 | 1.89 | 1.89 | 18.87% | 21,061,827 |
| Sep 10, 2025 | 1.61 | 1.79 | 1.52 | 1.59 | 1.59 | -5.36% | 19,275,018 |
| Sep 9, 2025 | 2.30 | 2.30 | 1.66 | 1.68 | 1.68 | -27.27% | 25,174,221 |
| Sep 8, 2025 | 1.86 | 2.38 | 1.86 | 2.31 | 2.31 | 49.03% | 36,299,670 |
| Sep 5, 2025 | 1.40 | 1.76 | 1.35 | 1.55 | 1.55 | 18.32% | 31,073,818 |
| 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 |