EBR Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.550	0.565	0.550	0.560	0.560	55,832
2023-12-15	0.540	0.560	0.540	0.560	0.560	1,652
2023-12-14	0.540	0.555	0.535	0.550	0.550	25,222
2023-12-13	0.550	0.550	0.540	0.550	0.550	56,382
2023-12-12	0.560	0.560	0.550	0.550	0.550	39,908
2023-12-11	0.590	0.590	0.555	0.560	0.560	28,218
2023-12-08	0.560	0.590	0.545	0.590	0.590	106,065
2023-12-07	0.560	0.565	0.545	0.545	0.545	50,924
2023-12-06	0.570	0.570	0.560	0.570	0.570	66,444
2023-12-05	0.585	0.585	0.560	0.570	0.570	133,945
2023-12-04	0.590	0.595	0.585	0.595	0.595	108,098
2023-12-01	0.590	0.600	0.590	0.600	0.600	79,488
2023-11-30	0.600	0.610	0.595	0.595	0.595	49,101
2023-11-29	0.600	0.600	0.585	0.585	0.585	121,581
2023-11-28	0.600	0.600	0.585	0.585	0.585	55,512
2023-11-27	0.610	0.610	0.595	0.595	0.595	108,420
2023-11-24	0.650	0.655	0.610	0.610	0.610	101,525
2023-11-23	0.630	0.630	0.630	0.630	0.630	0
2023-11-22	0.630	0.655	0.625	0.630	0.630	33,034
2023-11-21	0.670	0.670	0.620	0.625	0.625	27,799
2023-11-20	0.620	0.660	0.615	0.620	0.620	38,293
2023-11-17	0.655	0.655	0.610	0.610	0.610	135,301
2023-11-16	0.670	0.670	0.650	0.650	0.650	80,761
2023-11-15	0.775	0.775	0.660	0.665	0.665	491,028
2023-11-14	0.790	0.790	0.790	0.790	0.790	5,898
2023-11-13	0.790	0.790	0.780	0.785	0.785	20,436
2023-11-10	0.800	0.800	0.775	0.780	0.780	32,901
2023-11-09	0.815	0.838	0.770	0.795	0.795	172,294
2023-11-08	0.720	0.800	0.720	0.775	0.775	222,402
2023-11-07	0.720	0.720	0.710	0.720	0.720	49,344
2023-11-06	0.690	0.730	0.690	0.720	0.720	120,756
2023-11-03	0.700	0.700	0.670	0.670	0.670	26,434
2023-11-02	0.680	0.705	0.680	0.705	0.705	54,126
2023-11-01	0.675	0.700	0.675	0.700	0.700	29,380
2023-10-31	0.680	0.680	0.670	0.670	0.670	34,078
2023-10-30	0.655	0.668	0.655	0.665	0.665	19,298
2023-10-27	0.655	0.655	0.650	0.655	0.655	11,111
2023-10-26	0.700	0.700	0.640	0.640	0.640	34,392
2023-10-25	0.650	0.660	0.650	0.660	0.660	36,900
2023-10-24	0.680	0.685	0.630	0.635	0.635	196,802
2023-10-23	0.750	0.750	0.665	0.680	0.680	252,546
2023-10-20	0.730	0.730	0.710	0.715	0.715	38,200
2023-10-19	0.740	0.760	0.740	0.760	0.760	22,789
2023-10-18	0.740	0.740	0.740	0.740	0.740	1,540
2023-10-17	0.685	0.690	0.680	0.690	0.690	76,544
2023-10-16	0.725	0.730	0.680	0.680	0.680	174,704
2023-10-13	0.735	0.745	0.715	0.715	0.715	24,876
2023-10-12	0.735	0.745	0.710	0.725	0.725	103,963
2023-10-11	0.740	0.740	0.725	0.730	0.730	23,351
2023-10-10	0.765	0.765	0.710	0.720	0.720	96,886
2023-10-09	0.765	0.795	0.765	0.780	0.780	181,628
2023-10-06	0.705	0.740	0.705	0.715	0.715	58,935
2023-10-05	0.690	0.730	0.690	0.703	0.703	60,412
2023-10-04	0.685	0.690	0.680	0.680	0.680	84,111
2023-10-03	0.730	0.730	0.690	0.700	0.700	200,072
2023-10-02	0.705	0.710	0.705	0.710	0.710	17,199
2023-09-29	0.710	0.715	0.670	0.685	0.685	136,621
2023-09-28	0.710	0.725	0.710	0.710	0.710	32,027
2023-09-27	0.735	0.750	0.710	0.710	0.710	19,304
2023-09-26	0.745	0.745	0.715	0.730	0.730	94,028

← NewerPage 13 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.