EBR Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.580	0.585	0.555	0.560	0.560	84,414
2022-04-22	0.570	0.600	0.560	0.575	0.575	101,175
2022-04-21	0.570	0.620	0.565	0.565	0.565	203,040
2022-04-20	0.570	0.575	0.555	0.555	0.555	365,766
2022-04-19	0.570	0.600	0.560	0.570	0.570	114,271
2022-04-14	0.625	0.625	0.570	0.570	0.570	368,327
2022-04-13	0.610	0.650	0.590	0.590	0.590	67,625
2022-04-12	0.590	0.630	0.590	0.630	0.630	102,001
2022-04-11	0.600	0.610	0.590	0.590	0.590	111,771
2022-04-08	0.605	0.620	0.585	0.595	0.595	83,581
2022-04-07	0.595	0.595	0.585	0.585	0.585	28,999
2022-04-06	0.595	0.600	0.585	0.585	0.585	101,633
2022-04-05	0.640	0.650	0.585	0.595	0.595	399,156
2022-04-04	0.620	0.645	0.620	0.640	0.640	57,919
2022-04-01	0.600	0.645	0.600	0.620	0.620	92,442
2022-03-31	0.595	0.680	0.585	0.585	0.585	139,129
2022-03-30	0.630	0.630	0.580	0.585	0.585	380,713
2022-03-29	0.630	0.635	0.620	0.620	0.620	255,798
2022-03-28	0.670	0.680	0.630	0.630	0.630	125,203
2022-03-25	0.655	0.655	0.630	0.645	0.645	183,958
2022-03-24	0.690	0.690	0.650	0.650	0.650	89,786
2022-03-23	0.710	0.710	0.660	0.675	0.675	253,889
2022-03-22	0.680	0.720	0.680	0.710	0.710	87,691
2022-03-21	0.715	0.715	0.665	0.680	0.680	127,062
2022-03-18	0.720	0.735	0.705	0.710	0.710	61,917
2022-03-17	0.700	0.735	0.690	0.710	0.710	174,329
2022-03-16	0.660	0.695	0.650	0.680	0.680	152,189
2022-03-15	0.680	0.700	0.650	0.650	0.650	156,272
2022-03-14	0.688	0.705	0.660	0.688	0.688	102,433
2022-03-11	0.650	0.680	0.650	0.650	0.650	32,073
2022-03-10	0.640	0.700	0.640	0.650	0.650	77,253
2022-03-09	0.640	0.640	0.620	0.640	0.640	258,445
2022-03-08	0.650	0.660	0.630	0.640	0.640	286,306
2022-03-07	0.670	0.670	0.650	0.650	0.650	174,340
2022-03-04	0.670	0.700	0.660	0.660	0.660	82,266
2022-03-03	0.660	0.670	0.655	0.655	0.655	60,060
2022-03-02	0.665	0.665	0.650	0.660	0.660	100,111
2022-03-01	0.680	0.690	0.660	0.660	0.660	242,035
2022-02-28	0.700	0.710	0.675	0.675	0.675	74,982
2022-02-25	0.670	0.705	0.660	0.675	0.675	83,486
2022-02-24	0.705	0.705	0.670	0.670	0.670	137,323
2022-02-23	0.740	0.740	0.690	0.705	0.705	187,333
2022-02-22	0.750	0.760	0.740	0.740	0.740	81,591
2022-02-21	0.760	0.770	0.750	0.750	0.750	42,219
2022-02-18	0.730	0.760	0.725	0.740	0.740	40,565
2022-02-17	0.710	0.740	0.710	0.730	0.730	120,517
2022-02-16	0.770	0.770	0.680	0.680	0.680	138,070
2022-02-15	0.735	0.750	0.715	0.730	0.730	154,796
2022-02-14	0.770	0.795	0.730	0.735	0.735	127,607
2022-02-11	0.805	0.810	0.770	0.770	0.770	65,918
2022-02-10	0.780	0.820	0.775	0.790	0.790	147,660
2022-02-09	0.785	0.800	0.770	0.775	0.775	133,793
2022-02-08	0.780	0.830	0.765	0.790	0.790	237,421
2022-02-07	0.710	0.770	0.690	0.765	0.765	238,278
2022-02-04	0.760	0.760	0.710	0.710	0.710	142,368
2022-02-03	0.850	0.850	0.730	0.755	0.755	188,345
2022-02-02	0.695	0.840	0.680	0.800	0.800	293,861
2022-02-01	0.680	0.700	0.670	0.700	0.700	180,763
2022-01-31	0.670	0.690	0.650	0.660	0.660	162,254
2022-01-28	0.640	0.680	0.635	0.675	0.675	186,806

← NewerPage 20 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.