S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Australia
ASX
4DMedical Limited (4DX)
4DMedical Limited (4DX) Historical

4DX 4DMedical Limited

0.615

0.015 (2.50%)

Last Updated: 22:21:16

Delayed by 20 minutes

4DX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	0.60	0.04	7.14%	0.56	0.63	0.56	1,754,835
May 09 2024	0.56	0.00	0.00%	0.57	0.60	0.555	1,749,985
May 08 2024	0.56	-0.01	-1.75%	0.58	0.58	0.555	822,767
May 07 2024	0.57	-0.005	-0.87%	0.585	0.61	0.565	791,381
May 06 2024	0.575	-0.0225	-3.77%	0.60	0.60	0.575	412,597
May 03 2024	0.5975	-0.0025	-0.42%	0.595	0.60	0.58	332,372
May 02 2024	0.60	-0.0175	-2.83%	0.615	0.615	0.595	342,874
May 01 2024	0.6175	0.0175	2.92%	0.595	0.62	0.585	508,081
Apr 30 2024	0.60	-0.005	-0.83%	0.62	0.63	0.60	309,840
Apr 29 2024	0.605	0.005	0.83%	0.61	0.625	0.60	194,429
Apr 26 2024	0.60	-0.01	-1.64%	0.62	0.625	0.595	352,556
Apr 24 2024	0.61	0.00	0.00%	0.625	0.625	0.60	160,544
Apr 23 2024	0.61	0.005	0.83%	0.61	0.63	0.60	273,207
Apr 22 2024	0.605	0.00	0.00%	0.61	0.62	0.60	130,806
Apr 19 2024	0.605	0.00	0.00%	0.61	0.62	0.59	451,246
Apr 18 2024	0.605	0.035	6.14%	0.575	0.605	0.57	330,842
Apr 17 2024	0.57	0.00	0.00%	0.58	0.58	0.57	203,323
Apr 16 2024	0.57	-0.0175	-2.98%	0.575	0.5875	0.565	272,670
Apr 15 2024	0.5875	-0.0075	-1.26%	0.575	0.5875	0.57	588,073
Apr 12 2024	0.595	-0.02	-3.25%	0.62	0.62	0.58	1,519,795
Apr 11 2024	0.615	0.00	0.00%	0.615	0.625	0.61	294,350
Apr 10 2024	0.615	-0.01	-1.60%	0.625	0.63	0.615	266,955
Apr 09 2024	0.625	0.005	0.81%	0.635	0.635	0.615	510,366
Apr 08 2024	0.62	-0.01	-1.59%	0.63	0.63	0.62	449,971
Apr 05 2024	0.63	-0.022	-3.37%	0.645	0.65	0.625	365,566
Apr 04 2024	0.652	0.022	3.49%	0.63	0.66	0.625	420,549
Apr 03 2024	0.63	-0.015	-2.33%	0.65	0.65	0.625	224,243
Apr 02 2024	0.645	-0.005	-0.77%	0.64	0.655	0.63	573,650
Mar 28 2024	0.65	0.025	4.00%	0.62	0.65	0.62	461,378
Mar 27 2024	0.625	0.01	1.63%	0.63	0.635	0.61	385,252
Mar 26 2024	0.615	-0.015	-2.38%	0.635	0.645	0.615	560,146
Mar 25 2024	0.63	-0.005	-0.79%	0.63	0.65	0.63	361,011
Mar 22 2024	0.635	-0.01	-1.55%	0.65	0.65	0.63	516,210
Mar 21 2024	0.645	-0.005	-0.77%	0.655	0.6575	0.63	888,311
Mar 20 2024	0.65	-0.025	-3.70%	0.68	0.695	0.645	712,833
Mar 19 2024	0.675	-0.04	-5.59%	0.715	0.715	0.672	1,120,912
Mar 18 2024	0.715	-0.025	-3.38%	0.755	0.755	0.71	423,745
Mar 15 2024	0.74	0.015	2.07%	0.72	0.745	0.705	1,240,913
Mar 14 2024	0.725	-0.035	-4.61%	0.745	0.75	0.715	928,106
Mar 13 2024	0.76	-0.025	-3.18%	0.77	0.78	0.745	778,708
Mar 12 2024	0.785	-0.005	-0.63%	0.805	0.805	0.755	799,137
Mar 11 2024	0.79	-0.015	-1.86%	0.83	0.83	0.785	1,860,876
Mar 07 2024	0.805	0.053	7.05%	0.76	0.82	0.74	1,819,602
Mar 06 2024	0.752	0.022	3.01%	0.735	0.76	0.735	714,502
Mar 05 2024	0.73	-0.0225	-2.99%	0.74	0.7625	0.73	891,507
Mar 04 2024	0.7525	0.0375	5.24%	0.725	0.78	0.715	2,048,277
Mar 03 2024	0.715	0.02	2.88%	0.70	0.72	0.685	1,394,627
Feb 29 2024	0.695	0.01	1.46%	0.685	0.695	0.665	930,026
Feb 28 2024	0.685	-0.007	-1.01%	0.695	0.695	0.665	425,610
Feb 27 2024	0.692	0.042	6.46%	0.68	0.695	0.65	1,162,931
Feb 26 2024	0.65	0.005	0.78%	0.65	0.665	0.645	454,947
Feb 25 2024	0.645	0.005	0.78%	0.665	0.67	0.635	697,444
Feb 22 2024	0.64	0.01	1.59%	0.645	0.65	0.63	322,700
Feb 21 2024	0.63	0.00	0.00%	0.64	0.64	0.63	184,087
Feb 20 2024	0.63	-0.015	-2.33%	0.645	0.67	0.63	497,244
Feb 19 2024	0.645	0.01	1.57%	0.635	0.65	0.6325	192,758
Feb 18 2024	0.635	-0.05	-7.30%	0.705	0.705	0.63	1,274,327
Feb 15 2024	0.685	0.015	2.24%	0.67	0.695	0.67	420,242
Feb 14 2024	0.67	0.00	0.00%	0.665	0.7075	0.665	970,051
Feb 13 2024	0.67	0.005	0.75%	0.64	0.685	0.635	684,710
Feb 12 2024	0.665	0.02	3.10%	0.645	0.68	0.645	414,661

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions