4DMedical Ltd. 4DX
ASX · Avustralya · Teknoloji Hizmetleri
AUD 4,36+0,11 (+%2,59)
Piyasa kapalı· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 4,36 | +%2,59 | AUD 4,20 | AUD 4,40 | AUD 4,06 | 6,30M |
| 2026-09-30 | AUD 4,25 | +%4,17 | AUD 4,11 | AUD 4,25 | AUD 3,91 | 4,87M |
| 2026-09-29 | AUD 4,08 | +%2,26 | AUD 4,00 | AUD 4,22 | AUD 4,00 | 3,32M |
| 2026-09-28 | AUD 3,99 | -%0,25 | AUD 4,00 | AUD 4,02 | AUD 3,85 | 2,80M |
| 2026-09-25 | AUD 4,00 | -%2,44 | AUD 4,05 | AUD 4,09 | AUD 3,94 | 2,05M |
| 2026-09-24 | AUD 4,10 | +%0,49 | AUD 4,02 | AUD 4,11 | AUD 3,97 | 2,16M |
| 2026-09-23 | AUD 4,08 | +%2,26 | AUD 3,95 | AUD 4,13 | AUD 3,92 | 3,36M |
| 2026-09-22 | AUD 3,99 | -%2,92 | AUD 4,17 | AUD 4,21 | AUD 3,95 | 3,52M |
| 2026-09-21 | AUD 4,11 | -%4,64 | AUD 4,20 | AUD 4,40 | AUD 4,10 | 5,18M |
| 2026-09-18 | AUD 4,31 | +%13,42 | AUD 3,90 | AUD 4,31 | AUD 3,89 | 11,44M |
| 2026-09-17 | AUD 3,80 | +%7,34 | AUD 3,57 | AUD 3,80 | AUD 3,54 | 4,24M |
| 2026-09-16 | AUD 3,54 | -%5,35 | AUD 3,78 | AUD 3,78 | AUD 3,51 | 2,93M |
| 2026-09-15 | AUD 3,74 | +%8,72 | AUD 3,52 | AUD 3,76 | AUD 3,49 | 5,37M |
| 2026-09-14 | AUD 3,44 | +%2,38 | AUD 3,40 | AUD 3,46 | AUD 3,32 | 2,73M |
| 2026-09-11 | AUD 3,36 | -%3,45 | AUD 3,41 | AUD 3,44 | AUD 3,31 | 2,77M |
| 2026-09-10 | AUD 3,48 | +%0,58 | AUD 3,42 | AUD 3,50 | AUD 3,40 | 1,54M |
| 2026-09-09 | AUD 3,46 | +%3,28 | AUD 3,35 | AUD 3,57 | AUD 3,35 | 3,32M |
| 2026-09-08 | AUD 3,35 | -%4,83 | AUD 3,43 | AUD 3,52 | AUD 3,32 | 5,08M |
| 2026-09-07 | AUD 3,52 | -%2,22 | AUD 3,57 | AUD 3,61 | AUD 3,52 | 1,97M |
| 2026-09-04 | AUD 3,60 | +%4,65 | AUD 3,44 | AUD 3,67 | AUD 3,42 | 4,70M |
| 2026-09-03 | AUD 3,44 | +%1,47 | AUD 3,44 | AUD 3,51 | AUD 3,38 | 3,01M |
| 2026-09-02 | AUD 3,39 | -%0,88 | AUD 3,37 | AUD 3,57 | AUD 3,32 | 4,03M |
| 2026-09-01 | AUD 3,42 | %0,00 | AUD 3,35 | AUD 3,56 | AUD 3,31 | 4,51M |
| 2026-08-31 | AUD 3,42 | -%6,04 | AUD 3,68 | AUD 3,73 | AUD 3,41 | 5,07M |
| 2026-08-28 | AUD 3,64 | %0,00 | AUD 3,70 | AUD 3,79 | AUD 3,60 | 4,73M |
| 2026-08-27 | AUD 3,64 | -%4,46 | AUD 3,85 | AUD 3,92 | AUD 3,62 | 2,73M |
| 2026-08-26 | AUD 3,81 | -%1,80 | AUD 3,87 | AUD 3,93 | AUD 3,73 | 2,18M |
| 2026-08-25 | AUD 3,88 | +%5,72 | AUD 3,69 | AUD 3,89 | AUD 3,64 | 2,88M |
| 2026-08-24 | AUD 3,67 | -%4,18 | AUD 3,84 | AUD 3,89 | AUD 3,65 | 3,50M |
| 2026-08-21 | AUD 3,83 | -%4,73 | AUD 3,98 | AUD 3,98 | AUD 3,81 | 3,08M |
| 2026-08-20 | AUD 4,02 | +%6,07 | AUD 3,79 | AUD 4,08 | AUD 3,75 | 4,33M |
| 2026-08-19 | AUD 3,79 | +%0,80 | AUD 3,73 | AUD 3,90 | AUD 3,66 | 3,25M |
| 2026-08-18 | AUD 3,76 | +%1,35 | AUD 3,63 | AUD 3,81 | AUD 3,58 | 3,22M |
| 2026-08-17 | AUD 3,71 | +%1,92 | AUD 3,65 | AUD 3,81 | AUD 3,62 | 3,95M |
| 2026-08-14 | AUD 3,64 | -%6,91 | AUD 3,90 | AUD 3,91 | AUD 3,64 | 6,34M |
| 2026-08-13 | AUD 3,91 | -%5,10 | AUD 4,12 | AUD 4,14 | AUD 3,90 | 4,33M |
| 2026-08-12 | AUD 4,12 | +%0,98 | AUD 4,07 | AUD 4,20 | AUD 4,03 | 4,48M |
| 2026-08-11 | AUD 4,08 | -%7,27 | AUD 4,35 | AUD 4,47 | AUD 4,07 | 6,00M |
| 2026-08-10 | AUD 4,40 | +%4,27 | AUD 4,27 | AUD 4,41 | AUD 4,03 | 5,86M |
| 2026-08-07 | AUD 4,22 | -%9,05 | AUD 4,55 | AUD 4,62 | AUD 4,11 | 7,93M |
| 2026-08-06 | AUD 4,64 | -%1,69 | AUD 4,75 | AUD 4,99 | AUD 4,62 | 7,23M |
| 2026-08-05 | AUD 4,72 | +%9,77 | AUD 4,36 | AUD 4,74 | AUD 4,33 | 8,28M |
| 2026-08-04 | AUD 4,30 | +%8,59 | AUD 4,05 | AUD 4,34 | AUD 3,89 | 6,44M |
| 2026-08-03 | AUD 3,96 | +%9,09 | AUD 3,55 | AUD 4,00 | AUD 3,50 | 4,85M |
| 2026-07-31 | AUD 3,63 | +%13,08 | AUD 3,30 | AUD 3,65 | AUD 3,22 | 7,33M |
| 2026-07-30 | AUD 3,21 | -%1,53 | AUD 3,20 | AUD 3,28 | AUD 3,14 | 2,19M |
| 2026-07-29 | AUD 3,26 | +%0,31 | AUD 3,33 | AUD 3,39 | AUD 3,18 | 2,71M |
| 2026-07-28 | AUD 3,25 | -%0,91 | AUD 3,20 | AUD 3,33 | AUD 3,15 | 3,25M |
| 2026-07-27 | AUD 3,28 | +%5,47 | AUD 3,19 | AUD 3,31 | AUD 3,13 | 3,54M |
| 2026-07-24 | AUD 3,11 | -%4,01 | AUD 3,20 | AUD 3,26 | AUD 3,06 | 4,90M |
| 2026-07-23 | AUD 3,24 | -%4,42 | AUD 3,39 | AUD 3,46 | AUD 3,24 | 2,88M |
| 2026-07-22 | AUD 3,39 | -%0,88 | AUD 3,42 | AUD 3,54 | AUD 3,37 | 3,42M |
| 2026-07-21 | AUD 3,42 | -%0,29 | AUD 3,42 | AUD 3,55 | AUD 3,25 | 4,77M |
| 2026-07-20 | AUD 3,43 | +%7,19 | AUD 3,23 | AUD 3,55 | AUD 3,20 | 8,10M |
| 2026-07-17 | AUD 3,20 | -%15,57 | AUD 3,80 | AUD 3,80 | AUD 3,20 | 13,72M |
| 2026-07-16 | AUD 3,79 | -%2,82 | AUD 3,91 | AUD 4,18 | AUD 3,65 | 9,14M |
| 2026-07-15 | AUD 3,90 | -%0,26 | AUD 3,90 | AUD 3,96 | AUD 3,85 | 3,34M |
| 2026-07-14 | AUD 3,91 | -%1,51 | AUD 3,96 | AUD 3,97 | AUD 3,72 | 6,73M |
| 2026-07-13 | AUD 3,97 | +%0,25 | AUD 3,98 | AUD 4,21 | AUD 3,93 | 6,17M |
| 2026-07-10 | AUD 3,96 | -%2,46 | AUD 4,05 | AUD 4,16 | AUD 3,85 | 6,87M |
| 2026-07-09 | AUD 4,06 | -%0,98 | AUD 4,03 | AUD 4,08 | AUD 3,93 | 4,36M |
| 2026-07-08 | AUD 4,10 | -%7,24 | AUD 4,42 | AUD 4,42 | AUD 3,98 | 10,32M |
| 2026-07-07 | AUD 4,42 | +%1,38 | AUD 4,36 | AUD 4,61 | AUD 4,31 | 6,01M |
| 2026-07-06 | AUD 4,36 | +%2,59 | AUD 4,30 | AUD 4,57 | AUD 4,27 | 5,90M |
| 2026-07-03 | AUD 4,25 | +%4,68 | AUD 4,10 | AUD 4,26 | AUD 3,97 | 4,41M |
| 2026-07-02 | AUD 4,06 | +%0,50 | AUD 4,02 | AUD 4,13 | AUD 3,86 | 5,39M |
| 2026-07-01 | AUD 4,04 | -%10,82 | AUD 4,59 | AUD 4,68 | AUD 4,04 | 7,71M |
| 2026-06-30 | AUD 4,53 | -%1,31 | AUD 4,60 | AUD 4,62 | AUD 4,26 | 6,02M |
| 2026-06-29 | AUD 4,59 | +%10,34 | AUD 4,19 | AUD 4,69 | AUD 4,18 | 7,31M |
| 2026-06-26 | AUD 4,16 | -%8,97 | AUD 4,93 | AUD 4,97 | AUD 4,03 | 12,24M |
| 2026-06-25 | AUD 4,57 | -%4,39 | AUD 4,82 | AUD 4,89 | AUD 4,44 | 5,83M |
| 2026-06-24 | AUD 4,78 | +%1,06 | AUD 4,75 | AUD 5,08 | AUD 4,66 | 9,95M |
| 2026-06-23 | AUD 4,73 | +%0,21 | AUD 4,79 | AUD 4,79 | AUD 4,51 | 4,98M |
| 2026-06-22 | AUD 4,72 | +%3,96 | AUD 4,55 | AUD 4,94 | AUD 4,35 | 7,62M |
| 2026-06-19 | AUD 4,54 | +%17,62 | AUD 3,92 | AUD 4,54 | AUD 3,91 | 15,81M |
| 2026-06-18 | AUD 3,86 | +%4,04 | AUD 3,66 | AUD 3,91 | AUD 3,65 | 5,03M |
| 2026-06-17 | AUD 3,71 | -%0,27 | AUD 3,74 | AUD 3,84 | AUD 3,69 | 4,64M |
| 2026-06-16 | AUD 3,72 | -%1,06 | AUD 3,72 | AUD 3,77 | AUD 3,57 | 4,73M |
| 2026-06-15 | AUD 3,76 | +%2,17 | AUD 3,73 | AUD 3,90 | AUD 3,73 | 4,89M |
| 2026-06-12 | AUD 3,68 | +%1,38 | AUD 3,66 | AUD 3,77 | AUD 3,60 | 4,58M |
| 2026-06-11 | AUD 3,63 | -%0,55 | AUD 3,51 | AUD 3,64 | AUD 3,45 | 6,65M |
| 2026-06-10 | AUD 3,65 | -%8,98 | AUD 4,03 | AUD 4,03 | AUD 3,61 | 5,69M |
| 2026-06-09 | AUD 4,01 | +%1,01 | AUD 3,84 | AUD 4,18 | AUD 3,79 | 5,39M |
| 2026-06-05 | AUD 3,97 | +%1,28 | AUD 3,99 | AUD 4,00 | AUD 3,88 | 4,05M |
| 2026-06-04 | AUD 3,92 | +%3,43 | AUD 3,71 | AUD 4,06 | AUD 3,61 | 5,42M |
| 2026-06-03 | AUD 3,79 | -%1,56 | AUD 4,04 | AUD 4,04 | AUD 3,76 | 6,38M |
| 2026-06-02 | AUD 3,85 | -%5,87 | AUD 4,26 | AUD 4,48 | AUD 3,84 | 9,36M |
| 2026-06-01 | AUD 4,09 | +%3,02 | AUD 4,17 | AUD 4,29 | AUD 4,05 | 9,48M |
| 2026-05-29 | AUD 3,97 | +%18,86 | AUD 3,40 | AUD 3,97 | AUD 3,38 | 12,97M |
| 2026-05-28 | AUD 3,34 | -%4,30 | AUD 3,45 | AUD 3,47 | AUD 3,30 | 3,76M |