EBR Systems Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.715	0.755	0.710	0.745	0.745	75,396
2024-03-14	0.780	0.780	0.700	0.720	0.720	317,758
2024-03-13	0.795	0.800	0.740	0.745	0.745	135,964
2024-03-12	0.800	0.820	0.795	0.800	0.800	163,869
2024-03-11	0.815	0.820	0.815	0.820	0.820	18,969
2024-03-08	0.800	0.825	0.800	0.815	0.815	124,212
2024-03-07	0.810	0.830	0.790	0.830	0.830	51,011
2024-03-06	0.815	0.820	0.810	0.810	0.810	31,463
2024-03-05	0.830	0.830	0.810	0.810	0.810	31,715
2024-03-04	0.800	0.850	0.800	0.830	0.830	150,244
2024-03-01	0.820	0.830	0.790	0.800	0.800	55,107
2024-02-29	0.780	0.830	0.780	0.820	0.820	1,528,473
2024-02-28	0.740	0.805	0.735	0.805	0.805	85,631
2024-02-27	0.755	0.755	0.750	0.750	0.750	20,666
2024-02-26	0.750	0.750	0.725	0.745	0.745	99,055
2024-02-23	0.750	0.770	0.750	0.750	0.750	6,488
2024-02-22	0.775	0.775	0.745	0.775	0.775	87,699
2024-02-21	0.785	0.785	0.775	0.775	0.775	13,273
2024-02-20	0.805	0.830	0.785	0.790	0.790	163,961
2024-02-19	0.780	0.805	0.775	0.795	0.795	32,631
2024-02-16	0.760	0.790	0.755	0.755	0.755	68,887
2024-02-15	0.815	0.820	0.740	0.740	0.740	207,655
2024-02-14	0.780	0.810	0.780	0.810	0.810	163,582
2024-02-13	0.780	0.800	0.750	0.800	0.800	113,316
2024-02-12	0.830	0.840	0.800	0.800	0.800	172,391
2024-02-09	0.770	0.830	0.770	0.830	0.830	164,924
2024-02-08	0.760	0.775	0.755	0.770	0.770	112,622
2024-02-07	0.770	0.780	0.760	0.760	0.760	99,691
2024-02-06	0.740	0.755	0.735	0.745	0.745	142,273
2024-02-05	0.720	0.750	0.705	0.725	0.725	79,690
2024-02-02	0.690	0.690	0.685	0.685	0.685	15,999
2024-02-01	0.700	0.700	0.685	0.690	0.690	31,493
2024-01-31	0.680	0.700	0.675	0.700	0.700	55,491
2024-01-30	0.690	0.700	0.690	0.690	0.690	140,685
2024-01-29	0.735	0.735	0.695	0.710	0.710	47,242
2024-01-25	0.730	0.730	0.730	0.730	0.730	0
2024-01-24	0.760	0.760	0.730	0.730	0.730	22,958
2024-01-23	0.765	0.770	0.765	0.770	0.770	55,881
2024-01-22	0.730	0.765	0.720	0.765	0.765	63,172
2024-01-19	0.705	0.720	0.705	0.720	0.720	19,210
2024-01-18	0.700	0.705	0.670	0.675	0.675	38,340
2024-01-17	0.740	0.780	0.720	0.720	0.720	163,052
2024-01-16	0.715	0.740	0.685	0.740	0.740	86,979
2024-01-15	0.655	0.655	0.655	0.655	0.655	133,746
2024-01-12	0.645	0.655	0.640	0.655	0.655	45,245
2024-01-11	0.660	0.660	0.645	0.645	0.645	95,435
2024-01-10	0.660	0.660	0.650	0.650	0.650	26,979
2024-01-09	0.640	0.675	0.640	0.650	0.650	158,805
2024-01-08	0.635	0.640	0.635	0.640	0.640	9,612
2024-01-05	0.635	0.635	0.635	0.635	0.635	37,543
2024-01-04	0.640	0.640	0.635	0.635	0.635	23,607
2024-01-03	0.645	0.645	0.640	0.645	0.645	1,584
2024-01-02	0.630	0.645	0.630	0.645	0.645	81,263
2023-12-29	0.610	0.610	0.610	0.610	0.610	149
2023-12-28	0.630	0.630	0.605	0.605	0.605	31,457
2023-12-27	0.620	0.630	0.620	0.630	0.630	1,614
2023-12-22	0.615	0.615	0.615	0.615	0.615	2,676
2023-12-21	0.595	0.630	0.595	0.610	0.610	121,761
2023-12-20	0.560	0.600	0.560	0.595	0.595	71,758
2023-12-19	0.560	0.560	0.550	0.560	0.560	27,155

← NewerPage 12 of 21 · 1,242 trading daysOlder →

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.