EBR Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.560	0.590	0.560	0.570	0.570	56,451
2023-01-09	0.520	0.550	0.520	0.550	0.550	23,317
2023-01-06	0.480	0.520	0.480	0.520	0.520	67,250
2023-01-05	0.480	0.500	0.480	0.485	0.485	31,000
2023-01-04	0.480	0.480	0.480	0.480	0.480	38,353
2023-01-03	0.460	0.480	0.460	0.460	0.460	17,943
2022-12-30	0.475	0.475	0.460	0.460	0.460	526
2022-12-29	0.465	0.465	0.460	0.460	0.460	16,788
2022-12-28	0.460	0.460	0.460	0.460	0.460	0
2022-12-23	0.460	0.460	0.460	0.460	0.460	0
2022-12-22	0.480	0.480	0.460	0.460	0.460	9,192
2022-12-21	0.450	0.480	0.450	0.480	0.480	9,423
2022-12-20	0.450	0.450	0.430	0.440	0.440	56,147
2022-12-19	0.470	0.470	0.470	0.470	0.470	0
2022-12-16	0.475	0.475	0.470	0.470	0.470	8,278
2022-12-15	0.475	0.475	0.475	0.475	0.475	0
2022-12-14	0.475	0.475	0.450	0.475	0.475	22,285
2022-12-13	0.440	0.460	0.440	0.450	0.450	4,811
2022-12-12	0.460	0.460	0.440	0.440	0.440	23,522
2022-12-09	0.450	0.450	0.440	0.440	0.440	25,682
2022-12-08	0.440	0.450	0.440	0.450	0.450	23,748
2022-12-07	0.425	0.440	0.420	0.440	0.440	44,078
2022-12-06	0.440	0.440	0.425	0.425	0.425	14,756
2022-12-05	0.435	0.435	0.435	0.435	0.435	251
2022-12-02	0.450	0.450	0.435	0.435	0.435	6,640
2022-12-01	0.463	0.463	0.450	0.450	0.450	6,248
2022-11-30	0.465	0.480	0.435	0.440	0.440	61,239
2022-11-29	0.480	0.480	0.460	0.480	0.480	44,947
2022-11-28	0.455	0.475	0.450	0.450	0.450	23,920
2022-11-25	0.465	0.465	0.445	0.455	0.455	9,126
2022-11-24	0.450	0.465	0.440	0.440	0.440	30,041
2022-11-23	0.440	0.450	0.440	0.450	0.450	13,774
2022-11-22	0.440	0.450	0.425	0.440	0.440	126,989
2022-11-21	0.435	0.440	0.420	0.425	0.425	79,273
2022-11-18	0.430	0.430	0.410	0.430	0.430	54,463
2022-11-17	0.455	0.455	0.430	0.430	0.430	62,231
2022-11-16	0.455	0.455	0.440	0.440	0.440	63,788
2022-11-15	0.455	0.455	0.450	0.455	0.455	23,452
2022-11-14	0.460	0.470	0.450	0.455	0.455	70,292
2022-11-11	0.475	0.475	0.455	0.475	0.475	72,864
2022-11-10	0.470	0.470	0.470	0.470	0.470	1,097
2022-11-09	0.495	0.495	0.470	0.470	0.470	16,377
2022-11-08	0.475	0.480	0.475	0.475	0.475	39,834
2022-11-07	0.490	0.500	0.480	0.480	0.480	74,294
2022-11-04	0.490	0.490	0.470	0.490	0.490	79,558
2022-11-03	0.470	0.475	0.455	0.475	0.475	48,587
2022-11-02	0.475	0.505	0.460	0.465	0.465	105,457
2022-11-01	0.490	0.500	0.470	0.475	0.475	90,144
2022-10-31	0.520	0.520	0.500	0.500	0.500	71,965
2022-10-28	0.520	0.520	0.475	0.490	0.490	78,479
2022-10-27	0.500	0.500	0.475	0.480	0.480	82,873
2022-10-26	0.500	0.500	0.460	0.485	0.485	193,538
2022-10-25	0.520	0.520	0.510	0.510	0.510	27,805
2022-10-24	0.580	0.580	0.500	0.500	0.500	37,263
2022-10-21	0.500	0.530	0.450	0.515	0.515	115,494
2022-10-20	0.555	0.555	0.555	0.555	0.555	0
2022-10-19	0.555	0.555	0.555	0.555	0.555	0
2022-10-18	0.555	0.555	0.555	0.555	0.555	0
2022-10-17	0.555	0.555	0.555	0.555	0.555	0
2022-10-14	0.555	0.555	0.555	0.555	0.555	0

← NewerPage 17 of 21 · 1,243 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.