Australia markets open in 5 hours 12 minutes

4DMedical Limited (4DX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.56000.0000 (0.00%)
At close: 04:10PM AEDT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20220.56000.58000.56000.56000.5600193,627
04 Oct 20220.56000.58000.56000.56000.5600193,627
03 Oct 20220.58000.59000.56000.56000.5600233,395
30 Sept 20220.58000.58500.56000.58000.5800250,450
29 Sept 20220.59000.59000.56500.57000.5700483,597
28 Sept 20220.59000.59000.56500.58000.5800171,032
27 Sept 20220.57000.59500.56500.58000.5800279,168
26 Sept 20220.59000.59000.56000.56000.5600229,760
23 Sept 20220.61000.62000.59000.59000.5900143,295
21 Sept 20220.61500.62500.60000.62500.625099,831
20 Sept 20220.63500.64000.61000.61000.6100196,230
19 Sept 20220.64000.64000.62000.62000.6200235,192
16 Sept 20220.64000.64250.61500.62500.6250500,029
15 Sept 20220.65000.67750.62500.64000.6400204,255
14 Sept 20220.62500.66000.61000.64000.6400223,655
13 Sept 20220.62000.66500.62000.63000.6300205,679
12 Sept 20220.61500.62000.60500.62000.620058,441
09 Sept 20220.62000.63000.60500.60500.6050202,972
08 Sept 20220.65000.65000.61000.62000.6200400,216
07 Sept 20220.64500.65000.63000.64000.6400190,497
06 Sept 20220.65500.67000.62500.64500.6450290,082
05 Sept 20220.65000.67000.63500.67000.6700194,081
02 Sept 20220.67000.68000.63000.67000.6700283,110
01 Sept 20220.70000.70500.61500.66500.66501,519,286
31 Aug 20220.68000.75500.58500.68000.68006,008,982
30 Aug 20220.52000.52500.49500.50000.5000179,997
29 Aug 20220.53000.54000.50000.51500.5150412,633
26 Aug 20220.59000.60500.51500.52500.5250397,826
25 Aug 20220.58500.61000.57500.57500.5750214,746
24 Aug 20220.61000.61000.55500.57000.5700310,970
23 Aug 20220.65000.65500.60000.61000.6100351,247
22 Aug 20220.68000.68000.64500.64500.6450255,147
19 Aug 20220.64500.72500.64500.66000.6600268,697
18 Aug 20220.67000.68000.63000.63500.63501,817,950
17 Aug 20220.66500.68000.65500.67000.6700395,684
16 Aug 20220.68000.68000.66500.68000.6800125,907
15 Aug 20220.70000.70000.67500.68000.6800109,286
12 Aug 20220.66000.68500.65000.67500.6750214,228
11 Aug 20220.67500.68000.64500.66000.6600158,839
10 Aug 20220.70000.70000.65000.65000.6500241,216
09 Aug 20220.67500.70000.66500.70000.7000189,672
08 Aug 20220.71000.71500.65000.69000.6900398,129
05 Aug 20220.68500.72000.66000.70000.7000397,406
04 Aug 20220.70000.72500.67000.69000.6900382,946
03 Aug 20220.66500.72000.64000.70000.7000370,789
02 Aug 20220.66000.68000.64000.64000.6400261,016
01 Aug 20220.73500.76000.66000.66000.6600466,373
29 July 20220.62500.71000.61500.71000.7100511,587
28 July 20220.62000.65000.61000.61000.6100134,900
27 July 20220.62000.62000.59000.61000.610099,170
26 July 20220.59000.62000.56500.61000.6100278,367
25 July 20220.65000.65000.58750.59000.5900214,846
22 July 20220.56000.65500.56000.64500.6450548,086
21 July 20220.52000.56000.50000.52000.5200326,640
20 July 20220.51000.52000.49000.52000.5200152,923
19 July 20220.48500.51500.48500.48500.485081,332
18 July 20220.49000.49500.47000.48500.4850150,580
15 July 20220.49500.51000.47500.49000.4900296,844
14 July 20220.49500.53500.49000.50000.5000499,058
13 July 20220.49000.52000.49000.49000.4900120,230
12 July 20220.53500.53500.49000.49000.4900483,013
11 July 20220.58000.58500.53500.53500.5350258,241
08 July 20220.58000.59000.56500.58000.5800255,726
07 July 20220.56500.60000.56000.58000.580061,465
06 July 20220.57500.59000.55000.58000.5800233,536
05 July 20220.57500.59500.57000.58000.5800592,128
04 July 20220.59500.60500.54000.59000.5900493,494
01 July 20220.62000.69500.56500.56500.56501,101,472
30 June 20220.52000.64500.52000.59000.59001,469,525
29 June 20220.47500.53500.45000.50000.50001,317,949
28 June 20220.36000.73500.36000.46000.46004,977,553
27 June 20220.40000.40000.35500.36000.36001,300,352
24 June 20220.35500.39500.35500.38000.38001,369,989
23 June 20220.36000.40000.35000.35500.3550558,955
22 June 20220.37000.39000.34500.35500.3550531,986
21 June 20220.34500.40000.33500.37000.3700621,811
20 June 20220.40000.40000.32000.35000.35001,354,750
17 June 20220.38500.40000.37500.40000.4000453,384
16 June 20220.41500.41500.37000.38500.38501,012,091
15 June 20220.45000.45000.40000.40000.4000628,604
14 June 20220.45000.46000.40000.45000.45001,412,454
10 June 20220.50000.50000.45500.47000.47001,118,569
09 June 20220.55000.55000.49500.50000.5000926,035
08 June 20220.56000.59000.54000.54000.5400269,267
07 June 20220.58000.58000.55000.55000.5500314,130
06 June 20220.59000.61500.57500.61500.615098,198
03 June 20220.63000.63000.60000.60000.6000245,859
02 June 20220.62000.64000.62000.64000.6400144,246
01 June 20220.64500.64500.62000.62500.6250134,879
31 May 20220.64000.64500.62000.64500.6450250,530
30 May 20220.63000.65000.63000.64500.6450152,418
27 May 20220.63000.64500.62000.62000.6200209,892
26 May 20220.61500.64000.61500.62500.6250137,964
25 May 20220.63000.68000.61000.61000.61007,463,125
24 May 20220.63500.66500.63000.63000.6300181,937
23 May 20220.66000.66000.60000.63000.6300290,332
20 May 20220.62500.68000.62500.63500.6350204,715
19 May 20220.65000.65500.62000.62500.6250156,843
18 May 20220.70000.70000.66000.66000.660093,726
17 May 20220.67500.72000.67000.70000.7000151,732
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...