EBR Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.670	0.670	0.630	0.640	0.640	173,725
2022-01-25	0.680	0.680	0.615	0.655	0.655	471,840
2022-01-24	0.700	0.735	0.680	0.680	0.680	360,641
2022-01-21	0.760	0.760	0.710	0.725	0.725	393,823
2022-01-20	0.780	0.780	0.755	0.760	0.760	69,591
2022-01-19	0.770	0.780	0.760	0.770	0.770	166,326
2022-01-18	0.765	0.780	0.760	0.770	0.770	237,386
2022-01-17	0.780	0.785	0.765	0.775	0.775	218,475
2022-01-14	0.780	0.780	0.750	0.778	0.778	62,651
2022-01-13	0.770	0.800	0.765	0.800	0.800	214,786
2022-01-12	0.780	0.800	0.745	0.780	0.780	442,786
2022-01-11	0.830	0.845	0.780	0.785	0.785	569,313
2022-01-10	0.835	0.835	0.810	0.823	0.823	98,883
2022-01-07	0.840	0.860	0.820	0.840	0.840	85,375
2022-01-06	0.860	0.860	0.810	0.850	0.850	139,029
2022-01-05	0.835	0.890	0.825	0.860	0.860	171,722
2022-01-04	0.840	0.860	0.820	0.820	0.820	179,643
2021-12-31	0.890	0.905	0.830	0.830	0.830	451,254
2021-12-30	0.880	0.898	0.860	0.890	0.890	49,675
2021-12-29	0.840	0.870	0.835	0.840	0.840	149,503
2021-12-24	0.850	0.850	0.840	0.840	0.840	27,417
2021-12-23	0.880	0.888	0.840	0.840	0.840	194,409
2021-12-22	0.880	0.915	0.860	0.865	0.865	220,031
2021-12-21	0.880	0.890	0.850	0.870	0.870	191,536
2021-12-20	0.910	0.910	0.860	0.880	0.880	283,365
2021-12-17	0.920	0.920	0.855	0.910	0.910	531,442
2021-12-16	0.920	0.945	0.900	0.945	0.945	84,129
2021-12-15	0.950	0.985	0.910	0.915	0.915	146,749
2021-12-14	0.990	0.990	0.935	0.935	0.935	143,656
2021-12-13	0.970	1.000	0.950	0.960	0.960	178,903
2021-12-10	0.990	0.990	0.940	0.970	0.970	154,900
2021-12-09	0.993	1.000	0.925	0.940	0.940	209,334
2021-12-08	0.970	1.000	0.970	0.985	0.985	186,538
2021-12-07	0.985	0.990	0.940	0.950	0.950	652,870
2021-12-06	1.030	1.033	0.970	0.985	0.985	819,151
2021-12-03	1.030	1.040	1.015	1.025	1.025	329,046
2021-12-02	1.035	1.050	1.020	1.020	1.020	196,265
2021-12-01	1.055	1.055	1.025	1.035	1.035	333,761
2021-11-30	1.035	1.080	1.035	1.055	1.055	573,257
2021-11-29	1.038	1.050	1.025	1.030	1.030	938,268
2021-11-26	1.060	1.085	1.050	1.050	1.050	1,223,341
2021-11-25	1.060	1.090	1.040	1.040	1.040	2,303,000
2021-11-24	1.030	1.095	0.960	1.030	1.030	10,781,192

← NewerPage 21 of 21 · 1,243 trading days

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.