EBR Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 1.060 | 1.060 | 0.990 | 1.035 | 1.035 | 242,476 |
| 2024-09-04 | 1.010 | 1.055 | 1.010 | 1.050 | 1.050 | 120,126 |
| 2024-09-03 | 1.060 | 1.085 | 1.040 | 1.050 | 1.050 | 94,970 |
| 2024-09-02 | 1.105 | 1.105 | 1.050 | 1.070 | 1.070 | 416,931 |
| 2024-08-30 | 1.170 | 1.170 | 1.120 | 1.120 | 1.120 | 294,489 |
| 2024-08-29 | 1.110 | 1.240 | 1.100 | 1.160 | 1.160 | 749,976 |
| 2024-08-28 | 1.140 | 1.140 | 1.080 | 1.110 | 1.110 | 97,684 |
| 2024-08-27 | 1.110 | 1.145 | 1.090 | 1.130 | 1.130 | 110,607 |
| 2024-08-26 | 1.140 | 1.150 | 1.105 | 1.120 | 1.120 | 30,552 |
| 2024-08-23 | 1.145 | 1.145 | 1.090 | 1.140 | 1.140 | 124,294 |
| 2024-08-22 | 1.100 | 1.100 | 1.095 | 1.100 | 1.100 | 9,298 |
| 2024-08-21 | 1.075 | 1.085 | 1.050 | 1.075 | 1.075 | 124,467 |
| 2024-08-20 | 1.155 | 1.170 | 1.070 | 1.075 | 1.075 | 140,127 |
| 2024-08-19 | 1.180 | 1.185 | 1.160 | 1.160 | 1.160 | 108,190 |
| 2024-08-16 | 1.150 | 1.165 | 1.085 | 1.165 | 1.165 | 308,983 |
| 2024-08-15 | 1.080 | 1.150 | 1.080 | 1.150 | 1.150 | 203,663 |
| 2024-08-14 | 1.045 | 1.080 | 1.045 | 1.065 | 1.065 | 52,982 |
| 2024-08-13 | 1.025 | 1.050 | 0.995 | 1.040 | 1.040 | 82,451 |
| 2024-08-12 | 1.065 | 1.095 | 1.025 | 1.025 | 1.025 | 152,894 |
| 2024-08-09 | 1.045 | 1.090 | 1.035 | 1.070 | 1.070 | 113,222 |
| 2024-08-08 | 1.050 | 1.075 | 1.025 | 1.045 | 1.045 | 138,937 |
| 2024-08-07 | 1.030 | 1.060 | 1.000 | 1.045 | 1.045 | 250,558 |
| 2024-08-06 | 0.980 | 1.050 | 0.960 | 1.005 | 1.005 | 412,456 |
| 2024-08-05 | 1.100 | 1.100 | 0.950 | 1.020 | 1.020 | 703,313 |
| 2024-08-02 | 1.070 | 1.135 | 1.060 | 1.110 | 1.110 | 108,604 |
| 2024-08-01 | 1.130 | 1.180 | 1.125 | 1.145 | 1.145 | 182,484 |
| 2024-07-31 | 1.150 | 1.155 | 1.115 | 1.125 | 1.125 | 134,234 |
| 2024-07-30 | 1.115 | 1.153 | 1.100 | 1.150 | 1.150 | 143,696 |
| 2024-07-29 | 1.105 | 1.110 | 1.065 | 1.105 | 1.105 | 134,042 |
| 2024-07-26 | 1.100 | 1.115 | 1.080 | 1.080 | 1.080 | 115,043 |
| 2024-07-25 | 1.120 | 1.120 | 1.030 | 1.080 | 1.080 | 147,771 |
| 2024-07-24 | 1.095 | 1.115 | 1.060 | 1.085 | 1.085 | 155,611 |
| 2024-07-23 | 1.095 | 1.100 | 1.080 | 1.080 | 1.080 | 107,344 |
| 2024-07-22 | 1.145 | 1.145 | 1.105 | 1.105 | 1.105 | 62,308 |
| 2024-07-19 | 1.150 | 1.150 | 1.085 | 1.145 | 1.145 | 85,994 |
| 2024-07-18 | 1.130 | 1.150 | 1.130 | 1.150 | 1.150 | 87,540 |
| 2024-07-17 | 1.110 | 1.130 | 1.085 | 1.130 | 1.130 | 252,083 |
| 2024-07-16 | 1.080 | 1.100 | 1.065 | 1.100 | 1.100 | 63,826 |
| 2024-07-15 | 1.055 | 1.080 | 1.030 | 1.045 | 1.045 | 105,985 |
| 2024-07-12 | 1.000 | 1.063 | 1.000 | 1.015 | 1.015 | 96,644 |
| 2024-07-11 | 1.015 | 1.020 | 0.990 | 0.990 | 0.990 | 137,110 |
| 2024-07-10 | 1.015 | 1.015 | 0.980 | 1.010 | 1.010 | 104,629 |
| 2024-07-09 | 1.040 | 1.055 | 1.010 | 1.015 | 1.015 | 100,521 |
| 2024-07-08 | 1.055 | 1.070 | 1.045 | 1.045 | 1.045 | 102,128 |
| 2024-07-05 | 1.070 | 1.100 | 1.050 | 1.060 | 1.060 | 259,653 |
| 2024-07-04 | 1.075 | 1.080 | 1.035 | 1.065 | 1.065 | 49,306 |
| 2024-07-03 | 1.045 | 1.070 | 1.030 | 1.040 | 1.040 | 41,336 |
| 2024-07-02 | 1.095 | 1.095 | 1.050 | 1.080 | 1.080 | 40,909 |
| 2024-07-01 | 1.100 | 1.100 | 1.030 | 1.040 | 1.040 | 79,355 |
| 2024-06-28 | 1.080 | 1.125 | 1.050 | 1.050 | 1.050 | 234,401 |
| 2024-06-27 | 1.040 | 1.080 | 1.000 | 1.055 | 1.055 | 160,949 |
| 2024-06-26 | 1.000 | 1.080 | 0.990 | 1.045 | 1.045 | 303,997 |
| 2024-06-25 | 0.950 | 1.000 | 0.940 | 1.000 | 1.000 | 140,621 |
| 2024-06-24 | 0.960 | 0.970 | 0.890 | 0.960 | 0.960 | 193,575 |
| 2024-06-21 | 1.000 | 1.000 | 0.925 | 0.980 | 0.980 | 223,594 |
| 2024-06-20 | 1.020 | 1.020 | 0.960 | 0.980 | 0.980 | 195,702 |
| 2024-06-19 | 1.040 | 1.055 | 1.005 | 1.030 | 1.030 | 113,376 |
| 2024-06-18 | 1.065 | 1.080 | 1.040 | 1.050 | 1.050 | 84,164 |
| 2024-06-17 | 1.040 | 1.080 | 1.020 | 1.075 | 1.075 | 101,072 |
| 2024-06-14 | 1.000 | 1.040 | 1.000 | 1.040 | 1.040 | 192,487 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.