Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

4DMedical Limited (4DX.AX)

0.2700
-0.0100
(-3.57%)
At close: 4:10:19 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20250.28000.28000.26500.27000.2700570,919
Apr 17, 20250.29000.30000.27500.28000.2800503,559
Apr 16, 20250.30500.30500.28000.28500.2850774,342
Apr 15, 20250.27000.32000.26750.30000.30002,038,596
Apr 14, 20250.25500.26000.25000.25500.2550327,400
Apr 11, 20250.25500.26000.25000.25500.2550603,839
Apr 10, 20250.26500.28500.26000.26000.26001,882,395
Apr 9, 20250.27000.27000.24500.25000.2500543,347
Apr 8, 20250.25000.26000.24500.26000.2600426,357
Apr 7, 20250.24000.26500.22500.25000.25001,465,420
Apr 4, 20250.25000.26000.24500.25000.25001,009,407
Apr 3, 20250.29000.29000.25500.25500.25501,224,992
Apr 2, 20250.26500.28500.25000.28000.28001,708,930
Apr 1, 20250.27000.27000.25250.26000.26001,617,934
Mar 31, 20250.29000.29000.26750.27000.27001,746,176
Mar 28, 20250.31500.31750.29000.29000.29002,050,460
Mar 27, 20250.32000.32000.31500.31500.31501,148,787
Mar 26, 20250.35000.35000.31500.32000.32002,593,834
Mar 25, 20250.36000.36500.35250.35500.35501,129,206
Mar 24, 20250.37000.37500.36000.36000.3600771,570
Mar 21, 20250.38500.38500.37500.37500.3750116,874
Mar 20, 20250.38000.38000.37500.38000.380092,664
Mar 19, 20250.37000.38000.37000.38000.3800306,052
Mar 18, 20250.36500.38000.36500.37000.3700432,840
Mar 17, 20250.37000.37000.36000.36500.3650627,813
Mar 14, 20250.36000.37000.36000.37000.3700249,854
Mar 13, 20250.37000.37000.35500.35500.35501,073,898
Mar 12, 20250.38000.38000.36500.36500.3650747,183
Mar 11, 20250.39000.39000.37000.37500.37501,148,713
Mar 10, 20250.37000.40000.37000.39000.39001,268,278
Mar 7, 20250.36500.37500.35750.37000.37001,783,125
Mar 6, 20250.37000.37500.36500.36500.3650964,991
Mar 5, 20250.37500.38000.36750.37500.37501,145,242
Mar 4, 20250.39000.39000.38000.38000.38001,311,667
Mar 3, 20250.39000.40000.38500.38500.3850846,376
Feb 28, 20250.41000.41000.38500.38500.38502,058,653
Feb 27, 20250.41500.41750.40750.41000.41001,410,573
Feb 26, 20250.42000.42000.41250.41500.4150706,319
Feb 25, 20250.43000.43000.41500.42000.4200765,416
Feb 24, 20250.43500.43500.42000.42000.42001,704,455
Feb 21, 20250.45000.47000.43750.44000.44003,623,043
Feb 20, 20250.53500.55000.52000.55000.5500582,605
Feb 19, 20250.54000.54500.53000.54500.5450164,497
Feb 18, 20250.55000.56000.52500.54000.5400744,521
Feb 17, 20250.50000.54500.49500.54500.5450454,480
Feb 14, 20250.51500.51500.50000.50000.5000232,892
Feb 13, 20250.48500.51000.48500.50000.5000476,310
Feb 12, 20250.49000.49500.48000.48000.4800508,723
Feb 11, 20250.53000.53000.49000.49500.4950786,006
Feb 10, 20250.55000.55000.52000.52000.5200519,000
Feb 7, 20250.53000.55500.53000.55000.5500325,638
Feb 6, 20250.52000.56500.52000.53000.5300448,677
Feb 5, 20250.53000.54000.51500.52500.5250496,333
Feb 4, 20250.53000.54500.52500.52500.5250214,158
Feb 3, 20250.53000.54000.52000.53000.5300662,971
Jan 31, 20250.54500.56000.53500.54500.5450325,549
Jan 30, 20250.57000.57500.53500.54000.54001,093,797
Jan 29, 20250.58000.58500.56500.57500.57501,110,634
Jan 28, 20250.61000.61000.57000.58500.58501,077,373
Jan 24, 20250.61000.63000.58500.60000.60002,262,698
Jan 23, 20250.56500.59000.56000.56500.5650461,242
Jan 22, 20250.58000.59500.56000.57000.5700575,011
Jan 21, 20250.56500.59000.56500.57000.5700408,888
Jan 20, 20250.60000.61000.56500.56500.56501,187,891
Jan 17, 20250.56500.62000.56000.60500.60502,445,868
Jan 16, 20250.52000.55500.52000.55500.55501,560,091
Jan 15, 20250.52500.53000.51000.51500.5150296,051
Jan 14, 20250.53000.54000.52000.52000.5200643,263
Jan 13, 20250.54000.55500.52500.53000.53002,527,677
Jan 10, 20250.49500.50500.49000.49500.4950430,903
Jan 9, 20250.49000.50500.48500.49500.4950497,153
Jan 8, 20250.53000.54000.48500.49000.49002,133,068
Jan 7, 20250.46500.58500.45500.54500.54504,228,334
Jan 6, 20250.48000.48000.46500.47500.4750338,227
Jan 3, 20250.48000.49500.47500.47500.4750532,500
Jan 2, 20250.48500.48500.46500.48000.4800483,036
Dec 31, 20240.46500.48000.45500.48000.4800418,838
Dec 30, 20240.46500.48000.45500.46000.4600465,457
Dec 27, 20240.44500.48000.44500.46000.4600382,829
Dec 24, 20240.45500.46000.44500.44500.4450360,841
Dec 23, 20240.44500.45750.44000.45500.4550318,432
Dec 20, 20240.45000.45000.44000.44000.4400394,277
Dec 19, 20240.45000.45500.43500.45500.4550459,723
Dec 18, 20240.45000.46500.45000.45000.4500326,545
Dec 17, 20240.46000.46000.44000.45000.4500942,370
Dec 16, 20240.48000.49500.46000.46000.4600932,850
Dec 13, 20240.46500.47000.45500.46500.4650642,585
Dec 12, 20240.47500.47500.46000.46000.4600983,263
Dec 11, 20240.47500.48000.46500.47000.4700307,672
Dec 10, 20240.50000.50000.47500.48500.4850762,377
Dec 9, 20240.51000.51000.48750.50500.50501,290,386
Dec 6, 20240.51500.52000.51000.51000.5100443,848
Dec 5, 20240.56000.56000.51500.51500.51501,559,262
Dec 4, 20240.50500.56750.50500.54500.54504,312,438
Dec 3, 20240.48500.49500.46500.48000.4800662,027
Dec 2, 20240.48500.51500.47000.47500.47502,221,558
Nov 29, 20240.45500.46000.44500.46000.4600416,966
Nov 28, 20240.44500.46500.44500.45000.4500458,744
Nov 27, 20240.46500.46500.44000.44000.4400910,436
Nov 26, 20240.51000.51000.46000.46000.4600639,780
Nov 25, 20240.45500.51000.44500.50500.50502,214,370
Nov 22, 20240.45500.47000.45000.45500.4550489,353
Nov 21, 20240.47500.47500.45000.45000.4500808,869
Nov 20, 20240.51500.51500.47500.47500.4750667,517
Nov 19, 20240.53500.54000.49000.51000.51001,600,347
Nov 18, 20240.47500.48750.47250.48000.4800433,791
Nov 15, 20240.48000.48000.47000.48500.4850489,706
Nov 14, 20240.48500.48500.47000.48000.4800581,864
Nov 13, 20240.48500.49500.48000.49500.4950274,863
Nov 12, 20240.50500.51000.48000.48000.48001,036,137
Nov 11, 20240.51500.51500.50000.50000.5000409,938
Nov 8, 20240.52000.53500.51000.52000.5200337,155
Nov 7, 20240.52500.52500.51500.52500.525096,923
Nov 6, 20240.53000.53500.51500.51500.5150239,263
Nov 5, 20240.54000.54000.52500.52500.5250246,110
Nov 4, 20240.54000.54500.52500.54000.5400364,927
Nov 1, 20240.53000.53500.51500.53500.5350165,414
Oct 31, 20240.52500.53000.50500.53000.5300550,527
Oct 30, 20240.51000.52500.51000.51000.5100137,689
Oct 29, 20240.50500.52500.50000.50500.5050389,771
Oct 28, 20240.51000.52000.50000.51500.5150288,583
Oct 25, 20240.52500.52500.49500.51000.5100750,076
Oct 24, 20240.52000.53000.50500.51000.5100491,207
Oct 23, 20240.57000.57500.52000.52000.5200581,253
Oct 22, 20240.52500.52500.51000.51500.5150222,769
Oct 21, 20240.55000.55000.51500.52000.5200529,764
Oct 18, 20240.56500.57000.54000.54000.5400239,177
Oct 17, 20240.56000.58000.54500.57500.5750347,083
Oct 16, 20240.53500.54500.51500.54000.5400482,711
Oct 15, 20240.56000.57000.53500.53500.5350596,367
Oct 14, 20240.58000.58500.55500.55500.5550424,448
Oct 11, 20240.57000.58000.56500.57000.5700327,362
Oct 10, 20240.59000.59000.55500.56500.5650442,308
Oct 9, 20240.59000.61500.57500.57500.5750722,428
Oct 8, 20240.53500.58000.53000.57000.57001,252,429
Oct 7, 20240.52500.54000.50500.53000.5300826,250
Oct 4, 20240.57500.57500.52500.53000.53001,730,990
Oct 3, 20240.61000.61500.57000.58000.58001,108,491
Oct 2, 20240.61000.62000.58000.60500.60501,240,946
Oct 1, 20240.67000.67000.59500.60000.60002,388,532
Sep 30, 20240.67000.70000.64000.67500.67504,525,943
Sep 27, 20240.58000.66500.53000.63000.63007,693,945
Sep 26, 20240.44500.44500.43000.44500.4450300,854
Sep 25, 20240.46000.46000.44000.44000.4400261,187
Sep 24, 20240.45000.46000.44500.46000.4600198,853
Sep 23, 20240.45000.48000.44000.45000.4500411,965
Sep 20, 20240.44500.46000.43500.46000.4600544,162
Sep 19, 20240.43000.44500.41000.43000.4300461,847
Sep 18, 20240.42000.42000.41000.41000.4100180,399
Sep 17, 20240.42000.43000.41250.42000.4200208,462
Sep 16, 20240.42000.43000.41750.42000.4200116,054
Sep 13, 20240.43500.43500.41500.41500.4150115,076
Sep 12, 20240.41500.43500.41000.43500.4350442,062
Sep 11, 20240.43000.43500.41000.41500.4150304,721
Sep 10, 20240.41500.43000.41000.42500.4250465,470
Sep 9, 20240.42000.42500.41000.41500.4150226,856
Sep 6, 20240.43500.43500.41000.42000.4200336,532
Sep 5, 20240.43000.44000.42000.43500.4350282,041
Sep 4, 20240.43000.43000.41500.42500.4250450,314
Sep 3, 20240.44500.45000.42500.43000.4300499,481
Sep 2, 20240.44000.44500.43500.44000.4400389,946
Aug 30, 20240.44500.46000.43000.44000.4400981,615
Aug 29, 20240.43000.43000.41500.41500.4150266,330
Aug 28, 20240.42500.43000.41500.43000.4300111,023
Aug 27, 20240.42500.43500.42000.43000.4300264,643
Aug 26, 20240.43000.43500.42000.42000.4200226,115
Aug 23, 20240.44500.44500.41500.41500.4150499,120
Aug 22, 20240.44500.45000.43000.43000.4300552,379
Aug 21, 20240.44000.45000.43500.45000.4500300,444
Aug 20, 20240.44500.47000.44000.44000.4400226,445
Aug 19, 20240.45000.46000.44000.46000.4600352,116
Aug 16, 20240.45500.46500.44000.45000.4500338,695
Aug 15, 20240.45500.46000.44250.45000.4500302,904
Aug 14, 20240.44000.46000.43500.45000.4500355,962
Aug 13, 20240.44500.44500.42500.44000.4400293,090
Aug 12, 20240.45000.45000.44000.44500.4450279,205
Aug 9, 20240.45000.46500.44500.44500.4450261,914
Aug 8, 20240.45000.45500.43500.44000.4400315,003
Aug 7, 20240.46000.47000.45000.45000.4500303,850
Aug 6, 20240.45500.49000.45000.45500.4550486,817
Aug 5, 20240.49000.49000.45000.45500.4550804,990
Aug 2, 20240.49000.49500.47500.49000.4900312,094
Aug 1, 20240.48000.49000.46000.49000.4900664,854
Jul 31, 20240.51500.51500.47000.48000.48001,462,797
Jul 30, 20240.52500.52500.51000.51000.5100203,154
Jul 29, 20240.52000.52500.51000.51500.5150459,346
Jul 26, 20240.52000.53000.51250.51500.5150333,384
Jul 25, 20240.53500.53500.52000.52000.5200312,759
Jul 24, 20240.54000.54500.53000.53000.5300127,057
Jul 23, 20240.52250.54000.52000.53500.5350291,534
Jul 22, 20240.53500.53500.52000.52000.5200373,172
Jul 19, 20240.52500.53000.52000.53000.5300471,624
Jul 18, 20240.54000.54000.52500.52500.5250485,323
Jul 17, 20240.53000.54000.51500.54000.5400431,316
Jul 16, 20240.53000.53250.52000.52500.5250251,673
Jul 15, 20240.52500.53000.52000.52500.5250454,120
Jul 12, 20240.52500.53000.51500.52500.5250279,165
Jul 11, 20240.54500.54500.52000.53000.5300445,833
Jul 10, 20240.52500.54000.51000.54000.5400311,672
Jul 9, 20240.56000.56000.52500.52500.5250335,784
Jul 8, 20240.55000.56000.53250.55000.5500216,377
Jul 5, 20240.55000.55500.51500.53000.5300408,431
Jul 4, 20240.56500.58000.54000.54500.5450768,985
Jul 3, 20240.56000.57500.55500.57000.5700222,542
Jul 2, 20240.55500.57000.55500.56000.5600317,681
Jul 1, 20240.52000.56000.52000.54500.5450345,164
Jun 28, 20240.57000.57000.51500.52000.52002,010,040
Jun 27, 20240.56000.58000.55500.57000.5700685,629
Jun 26, 20240.57500.58000.55500.55500.5550496,715
Jun 25, 20240.56000.58500.56000.57500.5750606,392
Jun 24, 20240.58000.59000.53500.59000.5900859,924
Jun 21, 20240.59000.60500.57500.57500.57501,266,675
Jun 20, 20240.64000.64000.59000.59000.5900956,494
Jun 19, 20240.64000.64500.62500.63500.6350271,255
Jun 18, 20240.63000.64500.62500.63500.6350198,407
Jun 17, 20240.62000.66500.62000.62000.6200656,714
Jun 14, 20240.65000.65000.62500.62500.6250364,370
Jun 13, 20240.65000.65000.62500.63500.6350722,950
Jun 12, 20240.65500.66000.62500.65000.65001,557,483
Jun 11, 20240.70000.71500.63500.65500.65501,453,147
Jun 7, 20240.59000.69000.59000.68500.68501,960,306
Jun 6, 20240.59000.59500.57500.59000.5900282,437
Jun 5, 20240.59000.59000.57500.59000.5900115,990
Jun 4, 20240.58000.59000.57000.59000.5900313,811
Jun 3, 20240.59500.59500.57500.57500.5750446,660
May 31, 20240.58500.59500.58000.59000.5900270,429
May 30, 20240.60000.60000.58000.58500.5850226,437
May 29, 20240.61000.61000.59000.60000.6000310,077
May 28, 20240.61000.61500.60000.60000.600041,587
May 27, 20240.61500.61500.60000.61000.6100189,788
May 24, 20240.60000.61750.60000.61000.6100155,471
May 23, 20240.59500.60000.59000.59500.5950167,355
May 22, 20240.58000.59500.57000.59500.5950209,752
May 21, 20240.60000.60000.56750.58000.5800773,310
May 20, 20240.63000.63000.59000.59500.5950465,946
May 17, 20240.62000.63000.61000.61000.6100231,543
May 16, 20240.61000.63000.60000.62500.6250497,879
May 15, 20240.61000.62000.61000.61500.6150107,806
May 14, 20240.63500.63500.61000.61500.6150478,502
May 13, 20240.60000.64000.58500.64000.6400839,299
May 10, 20240.56000.63000.56000.60000.60001,754,835
May 9, 20240.57000.60000.55500.55500.55501,749,985
May 8, 20240.58000.58000.55500.55500.5550822,767
May 7, 20240.58500.61000.56500.57000.5700791,381
May 6, 20240.60000.60000.57500.57500.5750412,597
May 3, 20240.59500.60000.58000.59500.5950332,372
May 2, 20240.61500.61500.59500.59500.5950342,874
May 1, 20240.59500.62000.58500.62000.6200508,081
Apr 30, 20240.62000.63000.60000.60000.6000309,840
Apr 29, 20240.61000.62500.60000.61500.6150194,429
Apr 26, 20240.62000.62500.59500.60500.6050352,556
Apr 24, 20240.62500.62500.60000.60000.6000160,544
Apr 23, 20240.61000.63000.60000.61000.6100273,207
Apr 22, 20240.61000.62000.60000.60500.6050130,806

Related Tickers

OSL.AX OncoSil Medical Limited
0.0050
0.00%
 
PNV.AX PolyNovo Limited
1.0450
-6.28%
 
PHI1.DE Koninklijke Philips N.V.
20.90
-0.33%
 
EBR.AX EBR Systems, Inc.
1.1950
-12.45%
 
IPD.AX ImpediMed Limited
0.0340
+3.03%
 
IMR.AX Imricor Medical Systems, Inc.
1.4000
-4.76%
 
ARX.AX Aroa Biosurgery Limited
0.3900
-3.70%