EBR Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.590	0.590	0.555	0.555	0.555	21,266
2022-10-12	0.600	0.620	0.585	0.585	0.585	120,981
2022-10-11	0.600	0.605	0.585	0.600	0.600	39,440
2022-10-10	0.595	0.600	0.575	0.600	0.600	69,561
2022-10-07	0.585	0.610	0.585	0.595	0.595	36,908
2022-10-06	0.595	0.595	0.560	0.560	0.560	7,493
2022-10-05	0.550	0.595	0.540	0.565	0.565	56,654
2022-10-04	0.540	0.595	0.540	0.595	0.595	26,027
2022-10-03	0.550	0.595	0.525	0.525	0.525	46,000
2022-09-30	0.550	0.550	0.500	0.503	0.503	147,268
2022-09-29	0.485	0.515	0.460	0.515	0.515	106,807
2022-09-28	0.500	0.500	0.480	0.480	0.480	18,430
2022-09-27	0.470	0.510	0.460	0.490	0.490	84,574
2022-09-26	0.500	0.500	0.455	0.470	0.470	72,368
2022-09-23	0.510	0.510	0.490	0.500	0.500	93,244
2022-09-21	0.470	0.485	0.460	0.485	0.485	64,417
2022-09-20	0.485	0.485	0.470	0.485	0.485	47,255
2022-09-19	0.490	0.490	0.485	0.485	0.485	22,562
2022-09-16	0.480	0.505	0.470	0.490	0.490	7,362
2022-09-15	0.500	0.550	0.480	0.480	0.480	121,545
2022-09-14	0.500	0.500	0.470	0.495	0.495	17,801
2022-09-13	0.485	0.500	0.470	0.500	0.500	63,284
2022-09-12	0.520	0.520	0.470	0.485	0.485	180,074
2022-09-09	0.520	0.520	0.510	0.510	0.510	112,336
2022-09-08	0.520	0.520	0.510	0.510	0.510	34,625
2022-09-07	0.520	0.520	0.510	0.510	0.510	15,249
2022-09-06	0.525	0.530	0.505	0.510	0.510	191,551
2022-09-05	0.545	0.545	0.485	0.525	0.525	96,646
2022-09-02	0.560	0.560	0.515	0.515	0.515	61,086
2022-09-01	0.565	0.600	0.560	0.560	0.560	10,217
2022-08-31	0.620	0.620	0.565	0.573	0.573	108,107
2022-08-30	0.620	0.630	0.620	0.620	0.620	7,200
2022-08-29	0.645	0.670	0.620	0.620	0.620	74,318
2022-08-26	0.630	0.640	0.610	0.640	0.640	76,355
2022-08-25	0.660	0.660	0.630	0.635	0.635	17,776
2022-08-24	0.665	0.670	0.650	0.650	0.650	99,563
2022-08-23	0.670	0.685	0.668	0.670	0.670	65,512
2022-08-22	0.675	0.680	0.670	0.670	0.670	34,455
2022-08-19	0.700	0.700	0.675	0.675	0.675	147,689
2022-08-18	0.700	0.705	0.675	0.705	0.705	147,857
2022-08-17	0.700	0.700	0.675	0.675	0.675	166,354
2022-08-16	0.670	0.700	0.650	0.700	0.700	46,917
2022-08-15	0.645	0.670	0.645	0.670	0.670	24,252
2022-08-12	0.640	0.665	0.640	0.640	0.640	19,479
2022-08-11	0.630	0.640	0.630	0.635	0.635	13,988
2022-08-10	0.640	0.640	0.630	0.630	0.630	19,931
2022-08-09	0.650	0.650	0.640	0.650	0.650	13,104
2022-08-08	0.640	0.650	0.630	0.630	0.630	16,354
2022-08-05	0.610	0.630	0.600	0.630	0.630	34,300
2022-08-04	0.655	0.655	0.650	0.650	0.650	47,602
2022-08-03	0.640	0.695	0.610	0.650	0.650	93,684
2022-08-02	0.673	0.673	0.650	0.650	0.650	14,433
2022-08-01	0.710	0.710	0.658	0.665	0.665	94,653
2022-07-29	0.620	0.710	0.610	0.710	0.710	245,015
2022-07-28	0.580	0.605	0.580	0.605	0.605	116,609
2022-07-27	0.535	0.570	0.535	0.540	0.540	10,992
2022-07-26	0.525	0.560	0.515	0.560	0.560	42,121
2022-07-25	0.560	0.560	0.510	0.550	0.550	211,959
2022-07-22	0.560	0.560	0.530	0.560	0.560	41,688
2022-07-21	0.555	0.580	0.555	0.565	0.565	41,262

← NewerPage 18 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.