EBR Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.735	0.760	0.735	0.745	0.745	99,709
2023-09-22	0.735	0.765	0.725	0.730	0.730	105,984
2023-09-21	0.805	0.820	0.740	0.755	0.755	228,735
2023-09-20	0.815	0.825	0.805	0.805	0.805	45,286
2023-09-19	0.840	0.840	0.815	0.820	0.820	6,678
2023-09-18	0.860	0.865	0.810	0.840	0.840	99,746
2023-09-15	0.875	0.875	0.853	0.865	0.865	61,017
2023-09-14	0.820	0.840	0.820	0.840	0.840	44,357
2023-09-13	0.840	0.840	0.810	0.810	0.810	40,140
2023-09-12	0.845	0.845	0.835	0.835	0.835	266
2023-09-11	0.855	0.855	0.835	0.840	0.840	25,377
2023-09-08	0.850	0.850	0.838	0.850	0.850	10,440
2023-09-07	0.850	0.870	0.830	0.835	0.835	151,567
2023-09-06	0.850	0.855	0.850	0.850	0.850	11,724
2023-09-05	0.865	0.880	0.850	0.850	0.850	163,500
2023-09-04	0.940	0.940	0.860	0.870	0.870	258,475
2023-09-01	0.880	0.940	0.865	0.930	0.930	323,269
2023-08-31	0.855	0.883	0.845	0.860	0.860	141,525
2023-08-30	0.850	0.870	0.850	0.850	0.850	84,318
2023-08-29	0.850	0.870	0.835	0.855	0.855	82,064
2023-08-28	0.850	0.860	0.835	0.835	0.835	77,093
2023-08-25	0.850	0.850	0.850	0.850	0.850	13,443
2023-08-24	0.805	0.860	0.800	0.860	0.860	122,582
2023-08-23	0.805	0.835	0.795	0.805	0.805	119,454
2023-08-22	0.830	0.830	0.805	0.805	0.805	55,723
2023-08-21	0.835	0.835	0.820	0.820	0.820	34,918
2023-08-18	0.840	0.840	0.835	0.835	0.835	22,127
2023-08-17	0.855	0.855	0.840	0.840	0.840	54,892
2023-08-16	0.860	0.860	0.850	0.855	0.855	20,939
2023-08-15	0.875	0.875	0.860	0.860	0.860	168,745
2023-08-14	0.870	0.880	0.870	0.875	0.875	20,300
2023-08-11	0.870	0.885	0.860	0.885	0.885	73,241
2023-08-10	0.885	0.885	0.860	0.860	0.860	52,406
2023-08-09	0.880	0.880	0.860	0.880	0.880	38,618
2023-08-08	0.880	0.890	0.880	0.880	0.880	13,766
2023-08-07	0.880	0.880	0.870	0.870	0.870	21,359
2023-08-04	0.880	0.885	0.870	0.870	0.870	67,349
2023-08-03	0.910	0.910	0.880	0.880	0.880	54,406
2023-08-02	0.850	0.910	0.850	0.910	0.910	126,677
2023-08-01	0.825	0.850	0.825	0.850	0.850	104,741
2023-07-31	0.855	0.855	0.800	0.820	0.820	263,545
2023-07-28	0.880	0.880	0.855	0.860	0.860	162,083
2023-07-27	0.875	0.895	0.875	0.880	0.880	46,475
2023-07-26	0.920	0.920	0.875	0.880	0.880	80,158
2023-07-25	0.890	0.925	0.890	0.900	0.900	55,525
2023-07-24	0.905	0.905	0.875	0.885	0.885	278,232
2023-07-21	0.915	0.920	0.910	0.910	0.910	94,498
2023-07-20	0.930	0.935	0.905	0.920	0.920	196,737
2023-07-19	0.920	0.925	0.915	0.925	0.925	23,126
2023-07-18	0.910	0.925	0.905	0.925	0.925	89,527
2023-07-17	0.920	0.930	0.905	0.910	0.910	197,929
2023-07-14	0.900	0.925	0.900	0.910	0.910	219,436
2023-07-13	0.900	0.900	0.890	0.900	0.900	131,062
2023-07-12	0.920	0.920	0.900	0.900	0.900	72,200
2023-07-11	0.905	0.910	0.905	0.905	0.905	126,978
2023-07-10	0.925	0.925	0.900	0.900	0.900	40,080
2023-07-07	0.910	0.940	0.910	0.915	0.915	264,073
2023-07-06	0.910	0.920	0.900	0.910	0.910	56,735
2023-07-05	0.900	0.915	0.895	0.910	0.910	102,050
2023-07-04	0.900	0.910	0.895	0.895	0.895	156,670

← NewerPage 14 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.