Skip to main content
4DMedical Limited (ASX:4DX)
Australia flag Australia · Delayed Price · Currency is AUD
1.900
+0.060 (3.26%)
At close: Dec 5, 2025

4DMedical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.852.001.821.901.903.26%4,327,651
Dec 4, 20251.921.921.781.841.84-4.17%2,755,995
Dec 3, 20251.881.961.761.921.9216.01%8,712,625
Dec 2, 20251.751.761.651.661.66-5.16%1,218,086
Dec 1, 20251.731.801.671.751.752.05%2,721,194
Nov 28, 20251.631.731.611.711.716.21%3,432,045
Nov 27, 20251.591.621.551.611.610.63%1,113,404
Nov 26, 20251.611.641.551.601.601.27%1,977,472
Nov 25, 20251.571.631.491.581.582.60%2,613,211
Nov 24, 20251.441.571.441.541.548.07%2,650,680
Nov 21, 20251.451.451.401.431.43-2.06%1,473,433
Nov 20, 20251.481.521.441.461.461.39%1,288,598
Nov 19, 20251.481.511.431.441.44-3.37%2,307,426
Nov 18, 20251.521.631.471.491.49-4.19%2,377,089
Nov 17, 20251.431.561.401.551.557.64%2,211,318
Nov 14, 20251.441.471.411.441.44-2.04%1,913,176
Nov 13, 20251.571.581.471.471.47-5.16%2,067,689
Nov 12, 20251.601.611.531.551.55-3.13%1,622,466
Nov 11, 20251.641.651.571.601.60-2.14%2,437,716
Nov 10, 20251.491.681.471.641.6413.94%4,761,347
Nov 7, 20251.471.521.421.441.44-2.05%2,896,518
Nov 6, 20251.501.541.461.471.47-3.30%2,768,806
Nov 5, 20251.571.581.471.521.52-5.90%5,327,837
Nov 4, 20251.591.641.511.611.610.94%4,382,533
Nov 3, 20251.731.741.591.601.60-8.33%4,801,499
Oct 31, 20251.781.801.731.741.74-1.69%1,642,906
Oct 30, 20251.841.911.741.771.77-3.28%3,200,056
Oct 29, 20251.811.861.781.831.832.23%1,593,469
Oct 28, 20251.931.951.771.791.79-6.77%3,229,645
Oct 27, 20251.911.961.841.921.921.05%2,063,475
Oct 24, 20252.002.021.891.901.90-4.28%2,775,038
Oct 23, 20251.852.101.811.991.997.30%7,006,195
Oct 22, 20251.992.041.851.851.852.78%5,792,939
Oct 21, 20251.771.841.731.801.804.35%2,946,925
Oct 20, 20251.761.801.701.731.73-1.71%3,542,793
Oct 17, 20251.931.931.761.761.76-9.07%3,950,792
Oct 16, 20251.851.951.791.931.934.89%3,863,053
Oct 15, 20251.951.971.751.841.84-3.16%7,963,740
Oct 14, 20252.072.091.901.901.90-6.40%5,634,039
Oct 13, 20252.102.122.012.032.03-8.56%6,806,070
Oct 10, 20252.322.322.202.222.22-4.72%2,512,300
Oct 9, 20252.232.352.212.332.335.43%6,159,892
Oct 8, 20252.262.262.032.212.21-2.21%4,937,688
Oct 7, 20252.252.352.192.262.260.44%7,139,884
Oct 6, 20252.392.492.252.252.25-4.66%9,534,653
Oct 3, 20252.182.552.182.362.3611.85%15,343,020
Oct 2, 20252.242.302.032.112.11-6.64%8,384,483
Oct 1, 20252.042.282.002.262.2614.14%10,761,700
Sep 30, 20251.792.121.741.981.9810.00%13,597,740
Sep 29, 20251.841.891.741.801.80-0.55%8,240,501
Sep 26, 20251.761.861.721.811.813.43%9,453,236
Sep 25, 20251.551.751.511.751.7514.01%9,604,691
Sep 24, 20251.501.541.411.541.542.68%8,186,737
Sep 23, 20251.481.551.461.501.50-1.32%8,953,608
Sep 22, 20251.671.681.441.521.52-9.01%14,747,420
Sep 19, 20251.801.821.621.671.67-6.72%6,353,983
Sep 18, 20251.891.901.751.791.79-5.05%5,637,729
Sep 17, 20251.751.931.741.881.887.74%9,046,697
Sep 16, 20251.791.841.751.751.75-1.97%5,750,730
Sep 15, 20251.751.831.641.781.781.14%10,065,810
Sep 12, 20252.102.151.761.761.76-6.88%18,796,550
Sep 11, 20251.591.981.541.891.8918.87%21,061,820
Sep 10, 20251.611.791.521.591.59-5.07%19,275,010
Sep 9, 20252.302.301.661.681.68-27.49%25,174,220
Sep 8, 20251.862.381.862.312.3149.51%36,299,670
Sep 5, 20251.401.761.351.551.5517.94%31,073,810
Sep 4, 20251.261.501.171.311.3113.42%27,552,030
Sep 3, 20250.841.210.831.161.1650.00%25,885,830
Sep 2, 20250.830.860.760.770.77-0.65%10,038,310
Sep 1, 20250.700.800.680.780.7835.96%19,708,550
Aug 29, 20250.480.570.480.570.5718.75%4,028,040
Aug 28, 20250.510.510.470.480.48-5.88%2,425,494
Aug 27, 20250.540.540.490.510.51-6.42%2,175,461
Aug 26, 20250.550.550.530.550.550.93%845,513
Aug 25, 20250.540.560.540.540.540.93%549,152
Aug 22, 20250.550.570.530.540.54-3.60%1,787,946
Aug 21, 20250.520.560.510.560.566.73%2,212,817
Aug 20, 20250.570.570.520.520.52-7.14%1,307,250
Aug 19, 20250.580.590.550.560.56-2.61%1,580,185
Aug 18, 20250.590.600.570.580.580.88%3,209,006
Aug 15, 20250.550.600.540.570.577.55%5,382,460
Aug 14, 20250.500.560.470.530.538.16%4,873,930
Aug 13, 20250.460.510.450.490.498.89%3,379,812
Aug 12, 20250.480.490.450.450.45-6.25%2,712,318
Aug 11, 20250.450.480.440.480.4812.94%5,479,786
Aug 8, 20250.480.480.430.430.43-10.53%3,222,289
Aug 7, 20250.390.490.380.480.4820.25%5,573,445
Aug 6, 20250.340.400.340.400.4017.91%4,536,883
Aug 5, 20250.360.380.330.340.34-5.63%2,644,022
Aug 4, 20250.310.370.310.360.3616.39%4,846,785
Aug 1, 20250.310.340.280.310.3127.08%13,813,050
Jul 31, 20250.240.240.230.240.24-480,450
Jul 30, 20250.240.240.230.240.242.13%627,089
Jul 29, 20250.250.250.240.240.24-2.08%1,510,564
Jul 28, 20250.260.260.240.240.24-4.00%544,026
Jul 25, 20250.260.260.250.250.25-3.85%753,467
Jul 24, 20250.260.270.250.260.264.00%406,346
Jul 23, 20250.260.260.250.250.25-1.96%427,121
Jul 22, 20250.270.270.250.260.26-3.77%322,235
Jul 21, 20250.270.270.260.270.27-181,065