4DX.AX(4DX.AX)
4DX.AX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/3/2026 | $4.10 | $4.26 | $3.97 | $4.25 | 4.41M |
| 7/2/2026 | $4.02 | $4.13 | $3.86 | $4.06 | 5.39M |
| 7/1/2026 | $4.59 | $4.68 | $4.04 | $4.04 | 7.71M |
| 6/30/2026 | $4.60 | $4.62 | $4.26 | $4.53 | 6.02M |
| 6/29/2026 | $4.19 | $4.69 | $4.18 | $4.59 | 7.31M |
| 6/26/2026 | $4.93 | $4.97 | $4.03 | $4.16 | 12.24M |
| 6/25/2026 | $4.82 | $4.89 | $4.44 | $4.57 | 5.83M |
| 6/24/2026 | $4.75 | $5.08 | $4.66 | $4.78 | 9.95M |
| 6/23/2026 | $4.79 | $4.79 | $4.51 | $4.73 | 4.98M |
| 6/22/2026 | $4.55 | $4.94 | $4.35 | $4.72 | 7.62M |
| 6/19/2026 | $3.92 | $4.54 | $3.91 | $4.54 | 15.81M |
| 6/18/2026 | $3.66 | $3.91 | $3.65 | $3.86 | 5.03M |
| 6/17/2026 | $3.74 | $3.84 | $3.69 | $3.71 | 4.64M |
| 6/16/2026 | $3.72 | $3.77 | $3.57 | $3.72 | 4.73M |
| 6/15/2026 | $3.73 | $3.90 | $3.73 | $3.76 | 4.89M |
| 6/12/2026 | $3.66 | $3.77 | $3.60 | $3.68 | 4.58M |
| 6/11/2026 | $3.51 | $3.64 | $3.45 | $3.63 | 6.65M |
| 6/10/2026 | $4.03 | $4.04 | $3.61 | $3.65 | 5.69M |
| 6/9/2026 | $3.84 | $4.18 | $3.79 | $4.01 | 5.39M |
| 6/5/2026 | $3.99 | $4.00 | $3.88 | $3.97 | 4.05M |
| 6/4/2026 | $3.71 | $4.06 | $3.61 | $3.92 | 5.42M |
| 6/3/2026 | $4.04 | $4.04 | $3.76 | $3.79 | 6.38M |
| 6/2/2026 | $4.26 | $4.48 | $3.84 | $3.85 | 9.36M |
| 6/1/2026 | $4.17 | $4.29 | $4.05 | $4.09 | 9.48M |
| 5/29/2026 | $3.40 | $3.97 | $3.38 | $3.97 | 12.97M |
| 5/28/2026 | $3.45 | $3.47 | $3.30 | $3.34 | 3.76M |
| 5/27/2026 | $3.32 | $3.60 | $3.32 | $3.49 | 5.04M |
| 5/26/2026 | $3.50 | $3.51 | $3.26 | $3.32 | 4.13M |
| 5/25/2026 | $3.62 | $3.66 | $3.39 | $3.46 | 4.03M |
| 5/22/2026 | $3.34 | $3.64 | $3.27 | $3.62 | 8.98M |
| 5/21/2026 | $3.40 | $3.45 | $3.27 | $3.28 | 7.03M |
| 5/20/2026 | $3.64 | $3.68 | $3.25 | $3.28 | 11.43M |
| 5/19/2026 | $4.20 | $4.35 | $3.62 | $3.65 | 12.86M |
| 5/18/2026 | $4.21 | $4.28 | $3.85 | $4.00 | 8.22M |
| 5/15/2026 | $3.85 | $4.24 | $3.78 | $4.17 | 13.57M |
| 5/14/2026 | $3.41 | $3.83 | $3.35 | $3.83 | 14.16M |
| 5/13/2026 | $3.37 | $3.40 | $3.26 | $3.38 | 4.58M |
| 5/12/2026 | $3.40 | $3.47 | $3.23 | $3.39 | 8.10M |
| 5/11/2026 | $3.22 | $3.46 | $3.09 | $3.44 | 9.36M |
| 5/8/2026 | $3.40 | $3.54 | $3.17 | $3.21 | 14.71M |
| 5/7/2026 | $3.81 | $3.83 | $3.31 | $3.40 | 17.22M |
| 5/6/2026 | $4.06 | $4.08 | $3.80 | $3.80 | 5.63M |
| 5/5/2026 | $4.03 | $4.22 | $3.95 | $4.02 | 6.15M |
| 5/4/2026 | $4.10 | $4.10 | $3.90 | $4.09 | 6.27M |
| 5/1/2026 | $4.12 | $4.19 | $3.85 | $4.02 | 9.90M |
| 4/30/2026 | $4.28 | $4.54 | $4.01 | $4.01 | 9.42M |
| 4/29/2026 | $4.70 | $4.72 | $4.23 | $4.24 | 8.23M |
| 4/28/2026 | $4.99 | $4.99 | $4.68 | $4.71 | 4.73M |
| 4/27/2026 | $4.77 | $4.98 | $4.72 | $4.97 | 4.44M |
| 4/24/2026 | $5.20 | $5.20 | $4.76 | $4.76 | 7.01M |
| 4/23/2026 | $5.12 | $5.38 | $5.01 | $5.27 | 5.90M |
| 4/22/2026 | $5.24 | $5.24 | $4.85 | $5.12 | 13.05M |
| 4/21/2026 | $5.71 | $5.89 | $5.34 | $5.34 | 7.46M |
| 4/20/2026 | $6.20 | $6.38 | $5.69 | $5.69 | 8.63M |
| 4/17/2026 | $6.50 | $6.50 | $5.84 | $5.84 | 16.00M |
| 4/16/2026 | $6.47 | $6.67 | $6.36 | $6.40 | 5.23M |
| 4/15/2026 | $6.48 | $6.65 | $6.30 | $6.33 | 9.16M |
| 4/14/2026 | $7.29 | $7.37 | $6.31 | $6.31 | 9.16M |
| 4/13/2026 | $6.82 | $7.15 | $6.72 | $6.79 | 6.21M |
| 4/10/2026 | $6.40 | $6.80 | $6.24 | $6.80 | 10.03M |
| 4/9/2026 | $6.13 | $6.57 | $6.03 | $6.29 | 10.03M |
| 4/8/2026 | $5.98 | $6.25 | $5.73 | $6.13 | 5.29M |
| 4/7/2026 | $5.78 | $5.98 | $5.67 | $5.70 | 4.27M |