4DMedical Limited (ASX:4DX)
Australia
· Delayed Price · Currency is AUD 4.710
-0.260 (-5.23%)
Apr 28, 2026, 4:11 PM AEST
4DMedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.99 | 4.99 | 4.72 | 4.73 | - | -4.83% | 2,828,832 |
| Apr 27, 2026 | 4.77 | 4.98 | 4.72 | 4.97 | 4.97 | 4.41% | 4,442,723 |
| Apr 24, 2026 | 5.20 | 5.20 | 4.76 | 4.76 | 4.76 | -9.68% | 7,006,192 |
| Apr 23, 2026 | 5.12 | 5.38 | 5.01 | 5.27 | 5.27 | 2.93% | 5,769,124 |
| Apr 22, 2026 | 5.24 | 5.24 | 4.85 | 5.12 | 5.12 | -4.12% | 13,051,670 |
| Apr 21, 2026 | 5.71 | 5.89 | 5.34 | 5.34 | 5.34 | -6.15% | 7,460,037 |
| Apr 20, 2026 | 6.20 | 6.38 | 5.69 | 5.69 | 5.69 | -2.57% | 8,630,162 |
| Apr 17, 2026 | 6.50 | 6.50 | 5.84 | 5.84 | 5.84 | -8.75% | 15,995,220 |
| Apr 16, 2026 | 6.47 | 6.67 | 6.36 | 6.40 | 6.40 | 1.11% | 4,403,467 |
| Apr 15, 2026 | 6.48 | 6.65 | 6.30 | 6.33 | 6.33 | 0.32% | 5,232,546 |
| Apr 14, 2026 | 7.29 | 7.37 | 6.31 | 6.31 | 6.31 | -7.07% | 9,158,891 |
| Apr 13, 2026 | 6.82 | 7.15 | 6.72 | 6.79 | 6.79 | -0.15% | 6,209,334 |
| Apr 10, 2026 | 6.40 | 6.80 | 6.24 | 6.80 | 6.80 | 8.11% | 5,782,912 |
| Apr 9, 2026 | 6.13 | 6.57 | 6.03 | 6.29 | 6.29 | 2.61% | 10,027,810 |
| Apr 8, 2026 | 5.98 | 6.25 | 5.73 | 6.13 | 6.13 | 7.54% | 5,293,580 |
| Apr 7, 2026 | 5.78 | 5.98 | 5.67 | 5.70 | 5.70 | 1.06% | 4,273,942 |
| Apr 2, 2026 | 6.00 | 6.00 | 5.58 | 5.64 | 5.64 | -5.21% | 3,667,080 |
| Apr 1, 2026 | 5.74 | 6.08 | 5.65 | 5.95 | 5.95 | 7.01% | 5,715,477 |
| Mar 31, 2026 | 5.63 | 5.71 | 5.38 | 5.56 | 5.56 | -1.42% | 4,271,295 |
| Mar 30, 2026 | 6.10 | 6.10 | 5.48 | 5.64 | 5.64 | -10.19% | 7,026,082 |
| Mar 27, 2026 | 6.55 | 7.55 | 6.00 | 6.28 | 6.28 | - | 14,601,340 |
| Mar 26, 2026 | 6.15 | 6.46 | 6.14 | 6.28 | 6.28 | 0.80% | 10,974,250 |
| Mar 25, 2026 | 4.91 | 6.47 | 4.91 | 6.23 | 6.23 | 34.56% | 30,455,160 |
| Mar 24, 2026 | 4.39 | 4.69 | 4.32 | 4.63 | 4.63 | 5.95% | 7,547,128 |
| Mar 23, 2026 | 4.11 | 4.47 | 4.11 | 4.37 | 4.37 | 1.63% | 10,507,780 |
| Mar 20, 2026 | 4.14 | 4.30 | 3.94 | 4.30 | 4.30 | 4.37% | 36,772,820 |
| Mar 19, 2026 | 3.80 | 4.12 | 3.78 | 4.12 | 4.12 | 3.52% | 4,554,164 |
| Mar 18, 2026 | 3.80 | 3.98 | 3.72 | 3.98 | 3.98 | 5.01% | 3,995,545 |
| Mar 17, 2026 | 3.92 | 4.00 | 3.68 | 3.79 | 3.79 | -1.04% | 3,951,285 |
| Mar 16, 2026 | 4.07 | 4.07 | 3.83 | 3.83 | 3.83 | -5.90% | 4,123,699 |
| Mar 13, 2026 | 4.08 | 4.22 | 3.96 | 4.07 | 4.07 | -3.55% | 4,074,878 |
| Mar 12, 2026 | 4.39 | 4.43 | 4.14 | 4.22 | 4.22 | -3.65% | 3,331,472 |
| Mar 11, 2026 | 4.45 | 4.64 | 4.37 | 4.38 | 4.38 | -1.13% | 4,113,707 |
| Mar 10, 2026 | 4.16 | 4.43 | 4.14 | 4.43 | 4.43 | 9.11% | 6,055,201 |
| Mar 9, 2026 | 4.20 | 4.21 | 3.80 | 4.06 | 4.06 | -6.24% | 6,119,574 |
| 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 |