EBR Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.560	0.600	0.555	0.555	0.555	85,530
2022-07-19	0.555	0.570	0.550	0.550	0.550	362,537
2022-07-18	0.500	0.535	0.495	0.535	0.535	108,350
2022-07-15	0.490	0.490	0.488	0.488	0.488	306,813
2022-07-14	0.490	0.490	0.485	0.490	0.490	50,114
2022-07-13	0.480	0.495	0.475	0.485	0.485	136,045
2022-07-12	0.500	0.500	0.480	0.490	0.490	21,604
2022-07-11	0.490	0.490	0.465	0.490	0.490	84,017
2022-07-08	0.495	0.495	0.490	0.490	0.490	43,822
2022-07-07	0.500	0.500	0.485	0.485	0.485	62,921
2022-07-06	0.500	0.500	0.465	0.490	0.490	172,044
2022-07-05	0.500	0.500	0.485	0.500	0.500	28,796
2022-07-04	0.535	0.535	0.495	0.495	0.495	185,346
2022-07-01	0.400	0.555	0.385	0.530	0.530	538,288
2022-06-30	0.360	0.375	0.355	0.375	0.375	290,933
2022-06-29	0.350	0.350	0.330	0.340	0.340	391,607
2022-06-28	0.350	0.370	0.335	0.335	0.335	433,537
2022-06-27	0.375	0.375	0.343	0.350	0.350	395,921
2022-06-24	0.400	0.400	0.370	0.370	0.370	275,491
2022-06-23	0.400	0.400	0.385	0.385	0.385	220,305
2022-06-22	0.400	0.400	0.380	0.380	0.380	179,642
2022-06-21	0.415	0.415	0.400	0.400	0.400	108,243
2022-06-20	0.415	0.440	0.405	0.420	0.420	170,885
2022-06-17	0.420	0.430	0.420	0.430	0.430	120,721
2022-06-16	0.375	0.405	0.375	0.400	0.400	82,750
2022-06-15	0.390	0.395	0.380	0.380	0.380	65,762
2022-06-14	0.400	0.400	0.380	0.390	0.390	234,829
2022-06-10	0.390	0.405	0.385	0.395	0.395	217,451
2022-06-09	0.425	0.425	0.390	0.390	0.390	347,237
2022-06-08	0.410	0.450	0.410	0.425	0.425	285,441
2022-06-07	0.405	0.415	0.400	0.400	0.400	161,160
2022-06-06	0.425	0.425	0.410	0.410	0.410	198,623
2022-06-03	0.430	0.435	0.420	0.425	0.425	63,690
2022-06-02	0.425	0.435	0.425	0.425	0.425	68,852
2022-06-01	0.430	0.435	0.420	0.420	0.420	101,586
2022-05-31	0.430	0.430	0.420	0.430	0.430	147,989
2022-05-30	0.435	0.445	0.425	0.440	0.440	124,838
2022-05-27	0.420	0.445	0.405	0.425	0.425	179,794
2022-05-26	0.450	0.450	0.420	0.420	0.420	210,890
2022-05-25	0.450	0.455	0.445	0.445	0.445	176,893
2022-05-24	0.455	0.455	0.450	0.450	0.450	59,323
2022-05-23	0.450	0.470	0.450	0.450	0.450	50,648
2022-05-20	0.480	0.490	0.445	0.445	0.445	116,852
2022-05-19	0.465	0.500	0.430	0.470	0.470	329,230
2022-05-18	0.525	0.530	0.450	0.460	0.460	278,374
2022-05-17	0.535	0.535	0.510	0.515	0.515	146,576
2022-05-16	0.550	0.580	0.530	0.535	0.535	664,609
2022-05-13	0.575	0.580	0.540	0.550	0.550	221,022
2022-05-12	0.585	0.590	0.550	0.550	0.550	16,320
2022-05-11	0.580	0.600	0.560	0.600	0.600	90,505
2022-05-10	0.585	0.600	0.550	0.600	0.600	139,368
2022-05-09	0.585	0.600	0.585	0.600	0.600	15,322
2022-05-06	0.565	0.600	0.550	0.600	0.600	239,760
2022-05-05	0.565	0.580	0.560	0.580	0.580	63,065
2022-05-04	0.560	0.575	0.560	0.575	0.575	73,107
2022-05-03	0.560	0.570	0.555	0.570	0.570	68,424
2022-05-02	0.600	0.600	0.550	0.555	0.555	770,161
2022-04-29	0.590	0.590	0.585	0.585	0.585	55,840
2022-04-28	0.595	0.595	0.580	0.580	0.580	73,886
2022-04-27	0.555	0.580	0.555	0.560	0.560	175,964

← NewerPage 19 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.