4DMedical Limited (ASX:4DX)
Australia
· Delayed Price · Currency is AUD 4.330
+0.160 (3.84%)
At close: Mar 6, 2026
4DMedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.10 | 4.39 | 4.04 | 4.33 | 4.33 | 3.84% | 4,798,270 |
| Mar 5, 2026 | 4.18 | 4.30 | 4.03 | 4.17 | 4.17 | 2.96% | 3,887,234 |
| Mar 4, 2026 | 4.25 | 4.44 | 4.05 | 4.05 | 4.05 | -8.16% | 5,863,120 |
| Mar 3, 2026 | 4.20 | 4.44 | 4.07 | 4.41 | 4.41 | 4.50% | 6,329,520 |
| Mar 2, 2026 | 3.83 | 4.25 | 3.80 | 4.22 | 4.22 | 5.50% | 6,720,199 |
| Feb 27, 2026 | 3.68 | 4.09 | 3.63 | 4.00 | 4.00 | 7.53% | 23,562,282 |
| Feb 26, 2026 | 3.68 | 3.78 | 3.60 | 3.72 | 3.72 | 0.81% | 2,628,275 |
| Feb 25, 2026 | 3.68 | 3.79 | 3.63 | 3.69 | 3.69 | 2.50% | 2,325,083 |
| Feb 24, 2026 | 3.97 | 3.98 | 3.60 | 3.60 | 3.60 | -8.40% | 4,063,884 |
| Feb 23, 2026 | 3.91 | 4.17 | 3.90 | 3.93 | 3.93 | 1.29% | 5,408,521 |
| Feb 20, 2026 | 3.66 | 3.98 | 3.65 | 3.88 | 3.88 | 3.74% | 3,524,771 |
| Feb 19, 2026 | 3.98 | 3.98 | 3.68 | 3.74 | 3.74 | -5.79% | 2,412,863 |
| Feb 18, 2026 | 3.75 | 4.02 | 3.69 | 3.97 | 3.97 | 5.59% | 3,648,809 |
| Feb 17, 2026 | 3.80 | 3.80 | 3.54 | 3.76 | 3.76 | -1.05% | 3,346,050 |
| Feb 16, 2026 | 3.59 | 3.80 | 3.44 | 3.80 | 3.80 | 7.95% | 3,230,177 |
| Feb 13, 2026 | 3.55 | 3.71 | 3.50 | 3.52 | 3.52 | -4.35% | 3,100,844 |
| Feb 12, 2026 | 3.85 | 4.04 | 3.62 | 3.68 | 3.68 | -4.42% | 5,070,397 |
| Feb 11, 2026 | 3.59 | 3.89 | 3.40 | 3.85 | 3.85 | 8.45% | 5,492,354 |
| Feb 10, 2026 | 3.47 | 3.60 | 3.24 | 3.55 | 3.55 | 2.60% | 5,990,801 |
| Feb 9, 2026 | 3.31 | 3.48 | 3.27 | 3.46 | 3.46 | 11.61% | 5,379,070 |
| Feb 6, 2026 | 3.06 | 3.12 | 2.95 | 3.10 | 3.10 | -1.59% | 6,898,746 |
| Feb 5, 2026 | 3.29 | 3.30 | 3.09 | 3.15 | 3.15 | -6.80% | 6,958,613 |
| Feb 4, 2026 | 3.73 | 3.75 | 3.28 | 3.38 | 3.38 | -8.65% | 5,889,733 |
| Feb 3, 2026 | 3.36 | 3.74 | 3.28 | 3.70 | 3.70 | 15.26% | 9,048,722 |
| Feb 2, 2026 | 3.10 | 3.40 | 3.10 | 3.21 | 3.21 | 1.26% | 9,134,077 |
| Jan 30, 2026 | 3.44 | 3.82 | 3.02 | 3.17 | 3.17 | -7.58% | 14,024,888 |
| Jan 29, 2026 | 3.53 | 3.63 | 3.33 | 3.43 | 3.43 | -3.38% | 9,479,806 |
| Jan 28, 2026 | 3.85 | 4.05 | 3.54 | 3.55 | 3.55 | -8.51% | 9,052,402 |
| Jan 27, 2026 | 4.07 | 4.07 | 3.84 | 3.88 | 3.88 | -4.20% | 6,161,576 |
| Jan 23, 2026 | 4.15 | 4.23 | 3.95 | 4.05 | 4.05 | -1.94% | 6,340,875 |
| Jan 22, 2026 | 4.41 | 4.58 | 4.10 | 4.13 | 4.13 | -6.98% | 7,363,870 |
| Jan 21, 2026 | 4.16 | 4.45 | 4.09 | 4.44 | 4.44 | 1.83% | 5,873,672 |
| Jan 20, 2026 | 4.70 | 4.70 | 4.22 | 4.36 | 4.36 | -9.36% | 11,458,380 |
| Jan 19, 2026 | 5.04 | 5.42 | 4.76 | 4.81 | 4.81 | -5.31% | 11,151,320 |
| Jan 16, 2026 | 4.50 | 5.08 | 4.45 | 5.08 | 5.08 | 12.14% | 10,817,900 |
| Jan 15, 2026 | 4.00 | 4.53 | 3.90 | 4.53 | 4.53 | 5.59% | 10,802,880 |
| Jan 12, 2026 | 4.62 | 4.62 | 4.23 | 4.29 | 4.29 | -7.14% | 4,927,259 |
| Jan 9, 2026 | 4.60 | 4.63 | 4.40 | 4.62 | 4.62 | 0.43% | 5,336,849 |
| Jan 8, 2026 | 4.75 | 4.75 | 4.50 | 4.60 | 4.60 | -1.92% | 3,827,187 |
| Jan 7, 2026 | 4.40 | 4.84 | 4.40 | 4.69 | 4.69 | 11.93% | 12,758,680 |
| Jan 6, 2026 | 4.11 | 4.39 | 4.10 | 4.19 | 4.19 | 2.70% | 4,419,624 |
| Jan 5, 2026 | 4.54 | 4.59 | 3.95 | 4.08 | 4.08 | -10.13% | 8,528,334 |
| Jan 2, 2026 | 4.00 | 4.65 | 4.00 | 4.54 | 4.54 | 15.52% | 9,748,452 |
| Dec 31, 2025 | 4.07 | 4.11 | 3.89 | 3.93 | 3.93 | -2.96% | 3,600,071 |
| Dec 30, 2025 | 3.64 | 4.05 | 3.63 | 4.05 | 4.05 | 8.29% | 7,043,199 |
| Dec 29, 2025 | 3.88 | 4.19 | 3.58 | 3.74 | 3.74 | -2.35% | 8,783,615 |
| Dec 24, 2025 | 3.70 | 3.88 | 3.58 | 3.83 | 3.83 | 4.93% | 3,876,945 |
| Dec 23, 2025 | 3.62 | 3.89 | 3.51 | 3.65 | 3.65 | 2.24% | 8,026,742 |
| Dec 22, 2025 | 3.55 | 3.67 | 3.37 | 3.57 | 3.57 | 1.71% | 7,731,801 |
| Dec 19, 2025 | 3.16 | 3.72 | 3.16 | 3.51 | 3.51 | 21.45% | 15,684,500 |
| Dec 18, 2025 | 2.81 | 2.97 | 2.71 | 2.89 | 2.89 | 2.12% | 5,412,393 |
| Dec 17, 2025 | 2.96 | 2.98 | 2.70 | 2.83 | 2.83 | -5.03% | 5,854,421 |
| Dec 16, 2025 | 2.43 | 3.04 | 2.37 | 2.98 | 2.98 | 22.13% | 14,560,500 |
| Dec 15, 2025 | 2.30 | 2.45 | 2.26 | 2.44 | 2.44 | 9.91% | 6,575,325 |
| Dec 12, 2025 | 2.12 | 2.30 | 2.07 | 2.22 | 2.22 | 8.82% | 6,576,161 |
| Dec 11, 2025 | 2.12 | 2.17 | 2.02 | 2.04 | 2.04 | -3.77% | 3,832,133 |
| Dec 10, 2025 | 2.10 | 2.21 | 2.08 | 2.12 | 2.12 | 6.00% | 5,502,783 |
| Dec 9, 2025 | 1.90 | 2.02 | 1.83 | 2.00 | 2.00 | 5.26% | 3,841,551 |
| Dec 8, 2025 | 1.85 | 1.97 | 1.85 | 1.90 | 1.90 | - | 2,595,643 |
| Dec 5, 2025 | 1.85 | 2.00 | 1.82 | 1.90 | 1.90 | 3.26% | 4,327,651 |
| Dec 4, 2025 | 1.92 | 1.92 | 1.78 | 1.84 | 1.84 | -4.17% | 2,755,995 |
| Dec 3, 2025 | 1.88 | 1.96 | 1.76 | 1.92 | 1.92 | 16.01% | 8,712,625 |
| Dec 2, 2025 | 1.75 | 1.76 | 1.65 | 1.66 | 1.66 | -5.16% | 1,218,086 |
| Dec 1, 2025 | 1.73 | 1.80 | 1.67 | 1.75 | 1.75 | 2.05% | 2,721,194 |
| Nov 28, 2025 | 1.63 | 1.73 | 1.61 | 1.71 | 1.71 | 6.21% | 3,432,045 |
| Nov 27, 2025 | 1.59 | 1.62 | 1.55 | 1.61 | 1.61 | 0.63% | 1,113,404 |
| Nov 26, 2025 | 1.61 | 1.64 | 1.55 | 1.60 | 1.60 | 1.27% | 1,977,472 |
| Nov 25, 2025 | 1.57 | 1.63 | 1.49 | 1.58 | 1.58 | 2.60% | 2,613,211 |
| Nov 24, 2025 | 1.44 | 1.57 | 1.44 | 1.54 | 1.54 | 8.07% | 2,650,680 |
| Nov 21, 2025 | 1.45 | 1.45 | 1.40 | 1.43 | 1.43 | -2.06% | 1,473,433 |
| Nov 20, 2025 | 1.48 | 1.52 | 1.44 | 1.46 | 1.46 | 1.39% | 1,288,598 |
| Nov 19, 2025 | 1.48 | 1.51 | 1.43 | 1.44 | 1.44 | -3.37% | 2,307,426 |
| Nov 18, 2025 | 1.52 | 1.63 | 1.47 | 1.49 | 1.49 | -4.19% | 2,377,089 |
| Nov 17, 2025 | 1.43 | 1.56 | 1.40 | 1.55 | 1.55 | 7.64% | 2,211,318 |
| Nov 14, 2025 | 1.44 | 1.47 | 1.41 | 1.44 | 1.44 | -2.04% | 1,913,176 |
| Nov 13, 2025 | 1.57 | 1.58 | 1.47 | 1.47 | 1.47 | -5.16% | 2,067,689 |
| Nov 12, 2025 | 1.60 | 1.61 | 1.53 | 1.55 | 1.55 | -3.13% | 1,622,466 |
| Nov 11, 2025 | 1.64 | 1.65 | 1.57 | 1.60 | 1.60 | -2.14% | 2,437,716 |
| Nov 10, 2025 | 1.49 | 1.68 | 1.47 | 1.64 | 1.64 | 13.94% | 4,761,347 |
| Nov 7, 2025 | 1.47 | 1.52 | 1.42 | 1.44 | 1.44 | -2.05% | 2,896,518 |
| Nov 6, 2025 | 1.50 | 1.54 | 1.46 | 1.47 | 1.47 | -3.30% | 2,768,806 |
| Nov 5, 2025 | 1.57 | 1.58 | 1.47 | 1.52 | 1.52 | -5.90% | 5,327,837 |
| Nov 4, 2025 | 1.59 | 1.64 | 1.51 | 1.61 | 1.61 | 0.94% | 4,382,533 |
| Nov 3, 2025 | 1.73 | 1.74 | 1.59 | 1.60 | 1.60 | -8.33% | 4,801,499 |
| Oct 31, 2025 | 1.78 | 1.80 | 1.73 | 1.74 | 1.74 | -1.69% | 1,642,906 |
| Oct 30, 2025 | 1.84 | 1.91 | 1.74 | 1.77 | 1.77 | -3.28% | 3,200,056 |
| Oct 29, 2025 | 1.81 | 1.86 | 1.78 | 1.83 | 1.83 | 2.23% | 1,593,469 |
| Oct 28, 2025 | 1.93 | 1.95 | 1.77 | 1.79 | 1.79 | -6.77% | 3,229,645 |
| Oct 27, 2025 | 1.91 | 1.96 | 1.84 | 1.92 | 1.92 | 1.05% | 2,063,475 |
| Oct 24, 2025 | 2.00 | 2.02 | 1.89 | 1.90 | 1.90 | -4.28% | 2,775,038 |
| Oct 23, 2025 | 1.85 | 2.10 | 1.81 | 1.99 | 1.99 | 7.30% | 7,006,195 |
| Oct 22, 2025 | 1.99 | 2.04 | 1.85 | 1.85 | 1.85 | 2.78% | 5,792,939 |
| Oct 21, 2025 | 1.77 | 1.84 | 1.73 | 1.80 | 1.80 | 4.35% | 2,946,925 |
| Oct 20, 2025 | 1.76 | 1.80 | 1.70 | 1.73 | 1.73 | -1.71% | 3,542,793 |
| Oct 17, 2025 | 1.93 | 1.93 | 1.76 | 1.76 | 1.76 | -9.07% | 3,950,792 |
| Oct 16, 2025 | 1.85 | 1.95 | 1.79 | 1.93 | 1.93 | 4.89% | 3,863,053 |
| Oct 15, 2025 | 1.95 | 1.97 | 1.75 | 1.84 | 1.84 | -3.16% | 7,963,740 |
| Oct 14, 2025 | 2.07 | 2.09 | 1.90 | 1.90 | 1.90 | -6.40% | 5,634,039 |
| Oct 13, 2025 | 2.10 | 2.12 | 2.01 | 2.03 | 2.03 | -8.56% | 6,806,070 |
| Oct 10, 2025 | 2.32 | 2.32 | 2.20 | 2.22 | 2.22 | -4.72% | 2,512,300 |