EBR Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | 1.315 | 1.320 | 1.260 | 1.280 | 1.280 | 585,947 |
| 2025-08-18 | 1.380 | 1.380 | 1.260 | 1.330 | 1.330 | 1,198,259 |
| 2025-08-15 | 1.345 | 1.385 | 1.325 | 1.380 | 1.380 | 520,314 |
| 2025-08-14 | 1.385 | 1.385 | 1.315 | 1.340 | 1.340 | 432,121 |
| 2025-08-13 | 1.340 | 1.390 | 1.325 | 1.390 | 1.390 | 537,696 |
| 2025-08-12 | 1.350 | 1.355 | 1.310 | 1.350 | 1.350 | 408,387 |
| 2025-08-11 | 1.395 | 1.395 | 1.335 | 1.350 | 1.350 | 539,134 |
| 2025-08-08 | 1.390 | 1.430 | 1.360 | 1.385 | 1.385 | 583,560 |
| 2025-08-07 | 1.390 | 1.405 | 1.365 | 1.390 | 1.390 | 419,054 |
| 2025-08-06 | 1.390 | 1.430 | 1.360 | 1.400 | 1.400 | 597,890 |
| 2025-08-05 | 1.430 | 1.460 | 1.380 | 1.390 | 1.390 | 837,250 |
| 2025-08-04 | 1.360 | 1.375 | 1.330 | 1.340 | 1.340 | 422,508 |
| 2025-08-01 | 1.405 | 1.420 | 1.370 | 1.400 | 1.400 | 298,306 |
| 2025-07-31 | 1.440 | 1.440 | 1.385 | 1.410 | 1.410 | 623,331 |
| 2025-07-30 | 1.440 | 1.473 | 1.420 | 1.450 | 1.450 | 796,603 |
| 2025-07-29 | 1.380 | 1.475 | 1.355 | 1.440 | 1.440 | 821,824 |
| 2025-07-28 | 1.340 | 1.395 | 1.325 | 1.390 | 1.390 | 453,664 |
| 2025-07-25 | 1.350 | 1.380 | 1.330 | 1.330 | 1.330 | 353,653 |
| 2025-07-24 | 1.360 | 1.385 | 1.345 | 1.355 | 1.355 | 514,164 |
| 2025-07-23 | 1.380 | 1.390 | 1.310 | 1.335 | 1.335 | 613,123 |
| 2025-07-22 | 1.345 | 1.445 | 1.330 | 1.370 | 1.370 | 1,152,557 |
| 2025-07-21 | 1.260 | 1.385 | 1.240 | 1.350 | 1.350 | 2,272,770 |
| 2025-07-18 | 1.250 | 1.265 | 1.220 | 1.255 | 1.255 | 677,009 |
| 2025-07-17 | 1.240 | 1.275 | 1.190 | 1.240 | 1.240 | 694,551 |
| 2025-07-16 | 1.210 | 1.265 | 1.210 | 1.260 | 1.260 | 643,425 |
| 2025-07-15 | 1.225 | 1.250 | 1.170 | 1.230 | 1.230 | 1,250,409 |
| 2025-07-14 | 1.170 | 1.175 | 1.135 | 1.175 | 1.175 | 567,210 |
| 2025-07-11 | 1.160 | 1.165 | 1.145 | 1.160 | 1.160 | 202,866 |
| 2025-07-10 | 1.140 | 1.170 | 1.130 | 1.155 | 1.155 | 166,038 |
| 2025-07-09 | 1.155 | 1.155 | 1.105 | 1.135 | 1.135 | 810,930 |
| 2025-07-08 | 1.175 | 1.185 | 1.150 | 1.150 | 1.150 | 205,151 |
| 2025-07-07 | 1.195 | 1.245 | 1.155 | 1.175 | 1.175 | 308,669 |
| 2025-07-04 | 1.130 | 1.225 | 1.130 | 1.210 | 1.210 | 970,826 |
| 2025-07-03 | 1.135 | 1.140 | 1.110 | 1.125 | 1.125 | 524,139 |
| 2025-07-02 | 1.180 | 1.190 | 1.135 | 1.150 | 1.150 | 430,147 |
| 2025-07-01 | 1.180 | 1.210 | 1.160 | 1.165 | 1.165 | 346,654 |
| 2025-06-30 | 1.235 | 1.250 | 1.170 | 1.195 | 1.195 | 1,018,697 |
| 2025-06-27 | 1.225 | 1.270 | 1.210 | 1.235 | 1.235 | 1,076,759 |
| 2025-06-26 | 1.150 | 1.210 | 1.130 | 1.200 | 1.200 | 2,009,380 |
| 2025-06-25 | 1.070 | 1.165 | 1.070 | 1.150 | 1.150 | 1,141,207 |
| 2025-06-24 | 1.070 | 1.090 | 1.050 | 1.070 | 1.070 | 432,244 |
| 2025-06-23 | 1.095 | 1.095 | 1.025 | 1.070 | 1.070 | 1,481,804 |
| 2025-06-20 | 1.100 | 1.113 | 1.080 | 1.080 | 1.080 | 782,718 |
| 2025-06-19 | 1.165 | 1.180 | 1.075 | 1.080 | 1.080 | 1,296,670 |
| 2025-06-18 | 1.100 | 1.190 | 1.070 | 1.170 | 1.170 | 1,510,462 |
| 2025-06-17 | 1.075 | 1.110 | 1.070 | 1.110 | 1.110 | 413,260 |
| 2025-06-16 | 1.120 | 1.120 | 1.060 | 1.080 | 1.080 | 1,119,191 |
| 2025-06-13 | 1.190 | 1.190 | 1.090 | 1.100 | 1.100 | 992,643 |
| 2025-06-12 | 1.160 | 1.200 | 1.150 | 1.190 | 1.190 | 925,754 |
| 2025-06-11 | 1.175 | 1.180 | 1.110 | 1.165 | 1.165 | 968,872 |
| 2025-06-10 | 1.190 | 1.195 | 1.160 | 1.175 | 1.175 | 919,396 |
| 2025-06-06 | 1.180 | 1.215 | 1.135 | 1.165 | 1.165 | 1,822,545 |
| 2025-06-05 | 1.090 | 1.140 | 1.090 | 1.110 | 1.110 | 834,249 |
| 2025-06-04 | 1.100 | 1.110 | 1.085 | 1.090 | 1.090 | 1,011,054 |
| 2025-06-03 | 1.085 | 1.110 | 1.080 | 1.105 | 1.105 | 618,825 |
| 2025-06-02 | 1.110 | 1.120 | 1.075 | 1.085 | 1.085 | 685,783 |
| 2025-05-30 | 1.090 | 1.125 | 1.065 | 1.110 | 1.110 | 1,497,642 |
| 2025-05-29 | 1.120 | 1.145 | 1.075 | 1.110 | 1.110 | 1,402,788 |
| 2025-05-28 | 1.150 | 1.150 | 1.090 | 1.105 | 1.105 | 3,328,811 |
| 2025-05-27 | 1.175 | 1.180 | 1.090 | 1.150 | 1.150 | 1,771,085 |
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.