EBR Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	0.650	0.650	0.650	0.650	0.650	907
2023-04-03	0.640	0.650	0.605	0.650	0.650	72,901
2023-03-31	0.660	0.660	0.650	0.650	0.650	22,756
2023-03-30	0.655	0.665	0.650	0.650	0.650	13,772
2023-03-29	0.650	0.650	0.650	0.650	0.650	16,161
2023-03-28	0.680	0.685	0.635	0.650	0.650	128,961
2023-03-27	0.620	0.675	0.620	0.670	0.670	198,939
2023-03-24	0.630	0.635	0.605	0.610	0.610	93,091
2023-03-23	0.595	0.610	0.595	0.610	0.610	4,163
2023-03-22	0.595	0.600	0.590	0.600	0.600	83,607
2023-03-21	0.600	0.600	0.590	0.590	0.590	49,591
2023-03-20	0.605	0.605	0.595	0.595	0.595	44,469
2023-03-17	0.610	0.620	0.600	0.600	0.600	18,667
2023-03-16	0.615	0.628	0.600	0.605	0.605	116,561
2023-03-15	0.650	0.650	0.620	0.625	0.625	68,901
2023-03-14	0.675	0.675	0.640	0.640	0.640	57,904
2023-03-13	0.680	0.680	0.650	0.675	0.675	53,330
2023-03-10	0.680	0.690	0.655	0.655	0.655	98,358
2023-03-09	0.660	0.675	0.660	0.675	0.675	23,456
2023-03-08	0.655	0.685	0.655	0.660	0.660	112,486
2023-03-07	0.655	0.680	0.650	0.655	0.655	43,717
2023-03-06	0.665	0.670	0.650	0.650	0.650	76,197
2023-03-03	0.640	0.680	0.630	0.650	0.650	109,677
2023-03-02	0.630	0.630	0.610	0.610	0.610	26,834
2023-03-01	0.610	0.640	0.610	0.640	0.640	11,562
2023-02-28	0.640	0.660	0.610	0.610	0.610	106,002
2023-02-27	0.600	0.645	0.600	0.645	0.645	39,597
2023-02-24	0.580	0.600	0.570	0.600	0.600	96,248
2023-02-23	0.550	0.555	0.550	0.550	0.550	27,787
2023-02-22	0.540	0.550	0.540	0.540	0.540	42,000
2023-02-21	0.540	0.540	0.540	0.540	0.540	37,946
2023-02-20	0.555	0.555	0.540	0.540	0.540	10,000
2023-02-17	0.540	0.540	0.540	0.540	0.540	0
2023-02-16	0.550	0.570	0.540	0.540	0.540	31,651
2023-02-15	0.545	0.545	0.545	0.545	0.545	10,000
2023-02-14	0.535	0.535	0.535	0.535	0.535	0
2023-02-13	0.545	0.545	0.520	0.535	0.535	47,317
2023-02-10	0.540	0.560	0.540	0.560	0.560	49,193
2023-02-09	0.590	0.590	0.530	0.575	0.575	208,389
2023-02-08	0.620	0.620	0.575	0.575	0.575	96,657
2023-02-07	0.615	0.620	0.590	0.600	0.600	33,046
2023-02-06	0.640	0.655	0.610	0.620	0.620	102,934
2023-02-03	0.620	0.625	0.595	0.625	0.625	137,501
2023-02-02	0.625	0.625	0.595	0.600	0.600	83,457
2023-02-01	0.560	0.625	0.560	0.625	0.625	311,567
2023-01-31	0.560	0.560	0.540	0.560	0.560	76,028
2023-01-30	0.550	0.560	0.550	0.560	0.560	99,991
2023-01-27	0.545	0.545	0.520	0.520	0.520	69,561
2023-01-25	0.550	0.560	0.530	0.545	0.545	132,853
2023-01-24	0.590	0.595	0.550	0.555	0.555	108,523
2023-01-23	0.580	0.600	0.580	0.595	0.595	104,046
2023-01-20	0.595	0.598	0.570	0.570	0.570	13,071
2023-01-19	0.580	0.580	0.570	0.570	0.570	20,000
2023-01-18	0.595	0.600	0.565	0.570	0.570	39,124
2023-01-17	0.590	0.590	0.550	0.590	0.590	95,246
2023-01-16	0.600	0.605	0.590	0.590	0.590	42,399
2023-01-13	0.600	0.600	0.530	0.600	0.600	161,648
2023-01-12	0.580	0.600	0.580	0.600	0.600	39,698
2023-01-11	0.570	0.635	0.570	0.580	0.580	46,419
2023-01-10	0.560	0.590	0.560	0.570	0.570	56,451

← NewerPage 16 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.