4DMedical Limited Historical Data - 4DX | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

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

4DMedical Limited (4DX)

0.61

0.00

(0.00%)

Closed April 24 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.035	6.08695652174	0.575	0.625	0.565	277777	0.59300496	DE
4	-0.025	-3.93700787402	0.635	0.66	0.565	444955	0.613983	DE
12	-0.02	-3.1746031746	0.63	0.83	0.53	744804	0.66883758	DE
26	0.115	23.2323232323	0.495	1.1	0.455	985260	0.73057217	DE
52	-0.21	-25.6097560976	0.82	1.27	0.455	814337	0.766598	DE
156	-1.01	-62.3456790123	1.62	1.73	0.29	557263	0.80700897	DE
260	-0.86	-58.5034013605	1.47	2.98	0.29	642929	1.10492435	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713852900	0.61	0.005	0.83	0.61	0.63	0.6	273207
1713766500	0.605	0	0.00	0.61	0.62	0.6	130806
1713507300	0.605	0	0.00	0.61	0.62	0.59	451246
1713420900	0.605	0.0350001	6.14	0.575	0.605	0.5699999	330842
1713334500	0.5699999	0	0.00	0.58	0.58	0.5699999	203323
1713248100	0.5699999	-0.0175	-2.98	0.575	0.5875	0.5649999	272670
1713161700	0.5875	-0.0075	-1.26	0.575	0.5875	0.5699999	588073
1712902500	0.595	-0.02	-3.25	0.62	0.62	0.58	1519795
1712816100	0.615	0	0.00	0.615	0.625	0.61	294350
1712729700	0.615	-0.01	-1.60	0.625	0.63	0.615	266955
1712643300	0.625	0.005	0.81	0.635	0.635	0.615	510366
1712556900	0.62	-0.01	-1.59	0.63	0.63	0.62	449971
1712294100	0.63	-0.022	-3.37	0.645	0.65	0.625	365566
1712207700	0.652	0.022	3.49	0.63	0.66	0.625	420549
1712121300	0.63	-0.015	-2.33	0.65	0.65	0.625	224243
1712034900	0.645	-0.005	-0.77	0.64	0.655	0.63	573650
1711602900	0.65	0.025	4.00	0.62	0.65	0.62	461378
1711516500	0.625	0.01	1.63	0.63	0.635	0.61	385252
1711430100	0.615	-0.015	-2.38	0.635	0.645	0.615	560146
1711343700	0.63	-0.005	-0.79	0.63	0.65	0.63	361011
1711084500	0.635	-0.01	-1.55	0.65	0.65	0.63	516210
1710998100	0.645	-0.005	-0.77	0.655	0.6575	0.63	888311
1710911700	0.65	-0.025	-3.70	0.68	0.6949999	0.645	712833
1710825300	0.675	-0.04	-5.59	0.715	0.715	0.672	1120912
1710738900	0.715	-0.025	-3.38	0.755	0.755	0.71	423745
1710479700	0.74	0.015	2.07	0.72	0.745	0.705	1240913
1710393300	0.725	-0.035	-4.61	0.745	0.75	0.715	928106
1710306900	0.76	-0.025	-3.18	0.77	0.78	0.745	778708
1710220500	0.785	-0.005	-0.63	0.805	0.805	0.755	799137
1710134100	0.79	-0.015	-1.86	0.83	0.83	0.785	1860876
1709874900	0.805	0.053	7.05	0.76	0.8199999	0.74	1819602
1709788500	0.752	0.022	3.01	0.735	0.76	0.735	714502
1709702100	0.73	-0.0225	-2.99	0.74	0.7625	0.73	891507
1709615700	0.7524999	0.0374999	5.24	0.725	0.78	0.715	2048277
1709529300	0.715	0.0200001	2.88	0.7	0.72	0.685	1394627
1709270100	0.6949999	0.0099999	1.46	0.685	0.6949999	0.665	930026
1709183700	0.685	-0.007	-1.01	0.6949999	0.6949999	0.665	425610
1709097300	0.6919999	0.0419999	6.46	0.68	0.6949999	0.65	1162931
1709010900	0.65	0.005	0.78	0.65	0.665	0.645	454947
1708924500	0.645	0.005	0.78	0.665	0.67	0.635	697444
1708665300	0.64	0.01	1.59	0.645	0.65	0.63	322700
1708578900	0.63	0	0.00	0.64	0.64	0.63	184087
1708492500	0.63	-0.015	-2.33	0.645	0.67	0.63	497244
1708406100	0.645	0.01	1.57	0.635	0.65	0.6324999	192758
1708319700	0.635	-0.05	-7.30	0.705	0.705	0.63	1274327
1708060500	0.685	0.015	2.24	0.67	0.6949999	0.67	420242
1707974100	0.67	0	0.00	0.665	0.7075	0.665	970051
1707887700	0.67	0.005	0.75	0.64	0.685	0.635	684710
1707801300	0.665	0.02	3.10	0.645	0.68	0.645	414661
1707714900	0.645	0	0.00	0.65	0.675	0.64	410661
1707455700	0.645	-0.01	-1.53	0.66	0.67	0.64	340898
1707369300	0.655	0.015	2.34	0.68	0.685	0.64	1506902
1707282900	0.64	0.035	5.79	0.615	0.665	0.61	1202010
1707196500	0.605	0.0425	7.56	0.56	0.615	0.56	873684
1707110100	0.5625	0.0005	0.09	0.5649999	0.575	0.53	1301384
1706850900	0.562	-0.033	-5.55	0.595	0.6	0.555	1400333
1706764500	0.595	0.0075	1.28	0.6	0.61	0.585	526041
1706678100	0.5875	-0.0375	-6.00	0.6	0.6175	0.585	1048477
1706591700	0.625	0	0.00	0.63	0.63	0.595	1448054
1706505300	0.625	0.025	4.17	0.61	0.63	0.605	427498
1706159700	0.6	-0.05	-7.69	0.645	0.65	0.6	1240437
1706073300	0.65	0.005	0.78	0.64	0.655	0.64	658556

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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