UK markets closed

4DMedical Limited (4DX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.59500.0000 (0.00%)
At close: 04:10PM AEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.59500.60000.58000.59500.5950332,372
02 May 20240.61500.61500.59500.59500.5950342,874
01 May 20240.59500.62000.58500.62000.6200508,081
30 Apr 20240.62000.63000.60000.60000.6000309,840
29 Apr 20240.61000.62500.60000.61500.6150194,429
26 Apr 20240.62000.62500.59500.60500.6050352,556
24 Apr 20240.62500.62500.60000.60000.6000160,544
23 Apr 20240.61000.63000.60000.61000.6100273,207
22 Apr 20240.61000.62000.60000.60500.6050130,806
19 Apr 20240.61000.62000.59000.61000.6100451,246
18 Apr 20240.57500.60500.57000.60000.6000330,842
17 Apr 20240.58000.58000.57000.57000.5700203,323
16 Apr 20240.57500.58750.56500.57000.5700272,670
15 Apr 20240.57500.58750.57000.58000.5800588,073
12 Apr 20240.62000.62000.58000.59000.59001,519,795
11 Apr 20240.61500.62500.61000.61500.6150294,350
10 Apr 20240.62500.63000.61500.61500.6150266,955
09 Apr 20240.63500.63500.61500.62500.6250510,366
08 Apr 20240.63000.63500.62000.63500.6350449,971
05 Apr 20240.64500.65000.62500.63000.6300365,566
04 Apr 20240.63000.66000.62500.65000.6500420,549
03 Apr 20240.65000.65000.62500.62500.6250224,243
02 Apr 20240.64000.65500.63000.64500.6450573,650
28 Mar 20240.62000.65000.62000.65000.6500461,378
27 Mar 20240.63000.63500.61000.61500.6150385,252
26 Mar 20240.63500.64500.61500.61500.6150560,146
25 Mar 20240.63000.65000.63000.63000.6300361,011
22 Mar 20240.65000.65000.63000.63000.6300516,210
21 Mar 20240.65500.65750.63000.65000.6500888,311
20 Mar 20240.68000.69500.64500.65000.6500712,833
19 Mar 20240.71500.71500.67250.67500.67501,120,912
18 Mar 20240.75500.75500.71000.71000.7100423,745
15 Mar 20240.72000.76000.70500.76000.76001,240,913
14 Mar 20240.74500.75000.71500.72000.7200928,106
13 Mar 20240.77000.78000.74500.75500.7550778,708
12 Mar 20240.80500.80500.75500.77000.7700799,137
11 Mar 20240.83000.83000.78500.79000.79001,860,876
08 Mar 20240.76000.82000.74000.78500.78501,819,602
07 Mar 20240.73500.76000.73500.75500.7550714,502
06 Mar 20240.74000.76250.73000.73000.7300891,507
05 Mar 20240.72500.78000.71500.75500.75502,048,277
04 Mar 20240.70000.72500.68500.72500.72501,394,627
01 Mar 20240.68500.69500.66500.69000.6900930,026
29 Feb 20240.69500.69500.66500.66500.6650425,610
28 Feb 20240.68000.69500.65000.69500.69501,162,931
27 Feb 20240.65000.66500.64500.65000.6500454,947
26 Feb 20240.66500.67000.63500.64500.6450697,444
23 Feb 20240.64500.65000.63000.63500.6350322,700
22 Feb 20240.64000.64000.63000.63000.6300184,087
21 Feb 20240.64500.67000.63000.63000.6300497,244
20 Feb 20240.63500.65000.63250.64500.6450192,758
19 Feb 20240.70500.70500.63000.63500.63501,274,327
16 Feb 20240.67000.69500.67000.69000.6900420,242
15 Feb 20240.66500.70750.66500.67500.6750970,051
14 Feb 20240.64000.68500.63500.67500.6750684,710
13 Feb 20240.64500.68000.64500.66000.6600414,661
12 Feb 20240.65000.67500.64000.64500.6450410,661
09 Feb 20240.66000.67000.64000.64500.6450340,898
08 Feb 20240.68000.68500.64000.66000.66001,506,902
07 Feb 20240.61500.66500.61000.65000.65001,202,010
06 Feb 20240.56000.61500.56000.59000.5900873,684
05 Feb 20240.56500.57500.53000.56000.56001,301,384
02 Feb 20240.59500.60000.55500.56500.56501,400,333
01 Feb 20240.60000.61000.58500.59500.5950526,041
31 Jan 20240.60000.61750.58500.58500.58501,048,477
30 Jan 20240.63000.63000.59500.62000.62001,448,054
29 Jan 20240.61000.63000.60500.62000.6200427,498
25 Jan 20240.64500.65000.60000.60000.60001,249,652
24 Jan 20240.64000.65500.64000.65000.6500658,556
23 Jan 20240.65000.66000.64000.64000.6400442,891
22 Jan 20240.65000.67500.63000.63500.63501,143,705
19 Jan 20240.64500.64500.62000.62000.6200288,793
18 Jan 20240.65000.65000.62500.63500.6350625,465
17 Jan 20240.64000.64250.63000.64000.6400447,239
16 Jan 20240.63000.65000.63000.64000.6400656,651
15 Jan 20240.70000.70000.66000.67000.67001,044,678
12 Jan 20240.70500.71500.69500.69500.6950238,679
11 Jan 20240.71000.72000.69500.71500.7150513,877
10 Jan 20240.72500.73000.70500.71000.7100697,120
09 Jan 20240.71000.73500.70500.73000.73002,264,823
08 Jan 20240.71500.71500.69000.70000.7000477,280
05 Jan 20240.71500.72000.70000.70500.7050492,908
04 Jan 20240.71500.72000.70750.71000.7100354,889
03 Jan 20240.72500.72500.70500.71500.7150373,562
02 Jan 20240.71500.72500.70500.71500.7150632,395
29 Dec 20230.71000.72000.70000.71500.7150461,258
28 Dec 20230.71000.72000.69000.72000.7200635,039
27 Dec 20230.70500.73000.70500.71500.7150461,625
22 Dec 20230.71500.72000.70000.70500.7050603,404
21 Dec 20230.73000.74000.68500.71500.71501,247,590
20 Dec 20230.72500.74500.71000.72500.72501,193,858
19 Dec 20230.75000.75000.70500.71000.71001,514,461
18 Dec 20230.75000.75000.73000.74000.7400690,899
15 Dec 20230.73000.75500.72500.74000.74001,814,378
14 Dec 20230.74000.77000.72000.74000.74001,938,153
13 Dec 20230.82500.82500.72000.73500.73503,428,062
12 Dec 20230.82500.84000.81500.83500.83501,111,895
11 Dec 20230.86500.86500.80500.82000.82003,214,763
08 Dec 20230.95500.95500.95500.95500.9550-
07 Dec 20230.95500.95500.95500.95500.9550-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...