EBR Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 1.045 | 1.045 | 1.005 | 1.010 | 1.010 | 127,419 |
| 2024-06-12 | 1.120 | 1.120 | 1.010 | 1.040 | 1.040 | 402,934 |
| 2024-06-11 | 1.135 | 1.135 | 1.110 | 1.120 | 1.120 | 116,677 |
| 2024-06-07 | 1.145 | 1.150 | 1.120 | 1.150 | 1.150 | 112,862 |
| 2024-06-06 | 1.130 | 1.150 | 1.100 | 1.125 | 1.125 | 89,950 |
| 2024-06-05 | 1.195 | 1.195 | 1.090 | 1.110 | 1.110 | 249,369 |
| 2024-06-04 | 1.165 | 1.200 | 1.150 | 1.200 | 1.200 | 201,524 |
| 2024-06-03 | 1.100 | 1.180 | 1.100 | 1.165 | 1.165 | 337,571 |
| 2024-05-31 | 1.060 | 1.130 | 1.060 | 1.100 | 1.100 | 226,557 |
| 2024-05-30 | 1.055 | 1.090 | 1.040 | 1.080 | 1.080 | 83,522 |
| 2024-05-29 | 1.050 | 1.078 | 1.030 | 1.055 | 1.055 | 117,538 |
| 2024-05-28 | 1.075 | 1.080 | 1.005 | 1.035 | 1.035 | 138,835 |
| 2024-05-27 | 1.025 | 1.100 | 1.025 | 1.080 | 1.080 | 120,409 |
| 2024-05-24 | 1.050 | 1.060 | 1.025 | 1.025 | 1.025 | 55,476 |
| 2024-05-23 | 1.070 | 1.070 | 1.040 | 1.070 | 1.070 | 41,292 |
| 2024-05-22 | 1.130 | 1.130 | 1.060 | 1.060 | 1.060 | 232,312 |
| 2024-05-21 | 1.060 | 1.150 | 1.055 | 1.140 | 1.140 | 220,703 |
| 2024-05-20 | 1.040 | 1.100 | 1.040 | 1.100 | 1.100 | 266,558 |
| 2024-05-17 | 1.005 | 1.040 | 1.000 | 1.040 | 1.040 | 116,872 |
| 2024-05-16 | 1.000 | 1.000 | 0.975 | 0.995 | 0.995 | 126,318 |
| 2024-05-15 | 1.000 | 1.050 | 0.990 | 1.000 | 1.000 | 142,241 |
| 2024-05-14 | 0.985 | 1.000 | 0.970 | 1.000 | 1.000 | 83,101 |
| 2024-05-13 | 1.010 | 1.010 | 0.980 | 0.990 | 0.990 | 163,623 |
| 2024-05-10 | 1.010 | 1.015 | 0.965 | 0.965 | 0.965 | 131,775 |
| 2024-05-09 | 1.030 | 1.030 | 0.980 | 0.995 | 0.995 | 285,072 |
| 2024-05-08 | 1.080 | 1.080 | 1.015 | 1.030 | 1.030 | 237,525 |
| 2024-05-07 | 0.965 | 1.100 | 0.955 | 1.090 | 1.090 | 505,002 |
| 2024-05-06 | 0.935 | 0.970 | 0.935 | 0.970 | 0.970 | 101,087 |
| 2024-05-03 | 0.920 | 0.940 | 0.905 | 0.935 | 0.935 | 75,900 |
| 2024-05-02 | 0.900 | 0.920 | 0.880 | 0.915 | 0.915 | 61,240 |
| 2024-05-01 | 0.940 | 0.940 | 0.875 | 0.900 | 0.900 | 156,748 |
| 2024-04-30 | 0.910 | 0.940 | 0.900 | 0.940 | 0.940 | 92,910 |
| 2024-04-29 | 0.945 | 0.970 | 0.930 | 0.955 | 0.955 | 133,267 |
| 2024-04-26 | 0.905 | 0.945 | 0.890 | 0.945 | 0.945 | 214,645 |
| 2024-04-24 | 0.885 | 0.920 | 0.878 | 0.905 | 0.905 | 111,653 |
| 2024-04-23 | 0.910 | 0.910 | 0.860 | 0.885 | 0.885 | 96,550 |
| 2024-04-22 | 0.900 | 0.900 | 0.855 | 0.860 | 0.860 | 92,203 |
| 2024-04-19 | 0.850 | 0.915 | 0.850 | 0.910 | 0.910 | 95,711 |
| 2024-04-18 | 0.830 | 0.860 | 0.830 | 0.850 | 0.850 | 66,920 |
| 2024-04-17 | 0.850 | 0.860 | 0.830 | 0.840 | 0.840 | 36,041 |
| 2024-04-16 | 0.860 | 0.880 | 0.850 | 0.850 | 0.850 | 52,207 |
| 2024-04-15 | 0.870 | 0.870 | 0.850 | 0.870 | 0.870 | 89,726 |
| 2024-04-12 | 0.910 | 0.910 | 0.875 | 0.880 | 0.880 | 85,110 |
| 2024-04-11 | 0.925 | 0.930 | 0.910 | 0.910 | 0.910 | 55,455 |
| 2024-04-10 | 0.945 | 0.945 | 0.935 | 0.935 | 0.935 | 44,414 |
| 2024-04-09 | 0.930 | 0.945 | 0.910 | 0.945 | 0.945 | 43,158 |
| 2024-04-08 | 0.930 | 0.930 | 0.915 | 0.930 | 0.930 | 144,707 |
| 2024-04-05 | 0.870 | 0.950 | 0.870 | 0.920 | 0.920 | 322,813 |
| 2024-04-04 | 0.840 | 0.870 | 0.835 | 0.870 | 0.870 | 97,639 |
| 2024-04-03 | 0.845 | 0.845 | 0.828 | 0.845 | 0.845 | 43,923 |
| 2024-04-02 | 0.810 | 0.850 | 0.810 | 0.850 | 0.850 | 47,100 |
| 2024-03-28 | 0.810 | 0.825 | 0.790 | 0.800 | 0.800 | 59,677 |
| 2024-03-27 | 0.815 | 0.840 | 0.780 | 0.780 | 0.780 | 75,072 |
| 2024-03-26 | 0.840 | 0.845 | 0.815 | 0.845 | 0.845 | 71,661 |
| 2024-03-25 | 0.835 | 0.840 | 0.820 | 0.825 | 0.825 | 12,173 |
| 2024-03-22 | 0.795 | 0.845 | 0.783 | 0.840 | 0.840 | 231,391 |
| 2024-03-21 | 0.775 | 0.800 | 0.765 | 0.800 | 0.800 | 94,229 |
| 2024-03-20 | 0.800 | 0.800 | 0.780 | 0.790 | 0.790 | 41,044 |
| 2024-03-19 | 0.790 | 0.815 | 0.780 | 0.805 | 0.805 | 126,254 |
| 2024-03-18 | 0.760 | 0.795 | 0.760 | 0.790 | 0.790 | 50,860 |
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.