EBR Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.910	0.925	0.890	0.900	0.900	163,221
2023-06-30	0.890	0.910	0.880	0.900	0.900	134,901
2023-06-29	0.880	0.920	0.880	0.890	0.890	161,986
2023-06-28	0.910	0.910	0.865	0.875	0.875	359,861
2023-06-27	0.900	0.930	0.885	0.900	0.900	165,116
2023-06-26	0.930	0.930	0.900	0.900	0.900	272,173
2023-06-23	0.950	0.960	0.920	0.940	0.940	334,292
2023-06-22	0.980	0.980	0.980	0.980	0.980	0
2023-06-21	1.025	1.025	0.980	0.980	0.980	69,160
2023-06-20	1.050	1.055	1.010	1.020	1.020	77,849
2023-06-19	0.970	1.085	0.970	1.045	1.045	143,733
2023-06-16	0.940	1.010	0.930	0.985	0.985	215,640
2023-06-15	1.030	1.040	0.950	0.950	0.950	359,038
2023-06-14	1.060	1.060	1.030	1.030	1.030	129,463
2023-06-13	1.080	1.090	1.045	1.060	1.060	211,334
2023-06-09	1.080	1.100	1.045	1.100	1.100	355,165
2023-06-08	1.125	1.125	1.085	1.085	1.085	176,864
2023-06-07	1.115	1.140	1.095	1.125	1.125	198,900
2023-06-06	1.110	1.140	1.050	1.120	1.120	535,391
2023-06-05	1.170	1.230	1.110	1.110	1.110	521,073
2023-06-02	1.170	1.170	1.110	1.170	1.170	225,506
2023-06-01	1.100	1.180	1.100	1.150	1.150	257,689
2023-05-31	1.190	1.190	1.050	1.095	1.095	727,386
2023-05-30	1.190	1.200	1.125	1.190	1.190	378,100
2023-05-29	1.215	1.350	1.180	1.200	1.200	946,090
2023-05-26	1.080	1.190	1.080	1.165	1.165	903,128
2023-05-25	1.050	1.070	1.045	1.070	1.070	191,351
2023-05-24	1.090	1.120	1.040	1.045	1.045	407,387
2023-05-23	1.040	1.125	1.028	1.060	1.060	2,244,498
2023-05-22	1.070	1.135	0.960	1.000	1.000	2,163,621
2023-05-19	0.850	0.905	0.765	0.905	0.905	415,663
2023-05-18	0.850	0.850	0.825	0.845	0.845	441,901
2023-05-17	0.855	0.860	0.830	0.845	0.845	138,177
2023-05-16	0.865	0.865	0.820	0.840	0.840	216,273
2023-05-15	0.825	0.870	0.825	0.835	0.835	207,660
2023-05-12	0.830	0.840	0.790	0.800	0.800	123,705
2023-05-11	0.835	0.860	0.820	0.830	0.830	128,026
2023-05-10	0.865	0.865	0.805	0.820	0.820	157,951
2023-05-09	0.900	0.900	0.855	0.855	0.855	225,065
2023-05-08	0.880	0.905	0.865	0.883	0.883	292,661
2023-05-05	0.835	0.860	0.815	0.850	0.850	84,183
2023-05-04	0.850	0.875	0.815	0.815	0.815	158,986
2023-05-03	0.840	0.845	0.815	0.815	0.815	31,645
2023-05-02	0.845	0.855	0.800	0.850	0.850	118,838
2023-05-01	0.820	0.885	0.800	0.830	0.830	212,826
2023-04-28	0.810	0.820	0.775	0.820	0.820	150,659
2023-04-27	0.810	0.810	0.775	0.775	0.775	203,878
2023-04-26	0.750	0.820	0.750	0.800	0.800	259,091
2023-04-24	0.700	0.730	0.700	0.730	0.730	57,667
2023-04-21	0.650	0.700	0.650	0.700	0.700	236,358
2023-04-20	0.675	0.675	0.630	0.645	0.645	121,046
2023-04-19	0.680	0.680	0.660	0.670	0.670	38,212
2023-04-18	0.680	0.690	0.675	0.680	0.680	39,462
2023-04-17	0.695	0.695	0.670	0.680	0.680	38,484
2023-04-14	0.640	0.695	0.640	0.695	0.695	29,631
2023-04-13	0.685	0.685	0.660	0.660	0.660	11,855
2023-04-12	0.680	0.690	0.660	0.670	0.670	71,040
2023-04-11	0.660	0.705	0.630	0.680	0.680	147,075
2023-04-06	0.630	0.630	0.630	0.630	0.630	28,787
2023-04-05	0.650	0.655	0.625	0.625	0.625	25,453

← NewerPage 15 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.