EBR Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.285	0.290	0.265	0.275	0.275	4,158,946
2026-07-28	0.250	0.295	0.248	0.290	0.290	8,545,250
2026-07-27	0.290	0.290	0.240	0.245	0.245	17,486,367
2026-07-24	0.310	0.310	0.265	0.300	0.300	9,099,854
2026-07-23	0.305	0.325	0.300	0.310	0.310	4,173,489
2026-07-22	0.335	0.335	0.315	0.315	0.315	2,010,989
2026-07-21	0.350	0.350	0.320	0.330	0.330	3,367,473
2026-07-20	0.355	0.360	0.345	0.350	0.350	1,498,631
2026-07-17	0.385	0.385	0.355	0.355	0.355	3,674,964
2026-07-16	0.380	0.385	0.375	0.375	0.375	739,782
2026-07-15	0.375	0.385	0.375	0.375	0.375	600,967
2026-07-14	0.390	0.390	0.365	0.375	0.375	7,938,431
2026-07-13	0.400	0.410	0.385	0.390	0.390	1,941,763
2026-07-10	0.410	0.413	0.395	0.400	0.400	1,383,416
2026-07-09	0.395	0.415	0.390	0.410	0.410	1,053,818
2026-07-08	0.405	0.420	0.380	0.395	0.395	2,157,260
2026-07-07	0.420	0.425	0.400	0.400	0.400	3,102,009
2026-07-06	0.440	0.440	0.410	0.410	0.410	2,707,198
2026-07-03	0.445	0.450	0.430	0.435	0.435	2,979,302
2026-07-02	0.390	0.440	0.385	0.440	0.440	4,501,336
2026-07-01	0.390	0.390	0.380	0.380	0.380	1,993,816
2026-06-30	0.385	0.390	0.375	0.390	0.390	5,166,156
2026-06-29	0.370	0.390	0.370	0.385	0.385	5,903,768
2026-06-26	0.380	0.380	0.365	0.370	0.370	2,383,781
2026-06-25	0.385	0.385	0.375	0.380	0.380	1,429,903
2026-06-24	0.375	0.390	0.375	0.385	0.385	1,909,434
2026-06-23	0.380	0.385	0.375	0.375	0.375	1,027,721
2026-06-22	0.385	0.390	0.375	0.375	0.375	4,377,234
2026-06-19	0.380	0.383	0.375	0.380	0.380	2,671,450
2026-06-18	0.380	0.385	0.375	0.380	0.380	1,581,062
2026-06-17	0.375	0.383	0.370	0.380	0.380	4,695,531
2026-06-16	0.380	0.390	0.375	0.375	0.375	4,800,060
2026-06-15	0.380	0.385	0.375	0.380	0.380	5,577,900
2026-06-12	0.380	0.385	0.370	0.375	0.375	5,344,463
2026-06-11	0.365	0.380	0.365	0.375	0.375	2,326,819
2026-06-10	0.380	0.380	0.365	0.370	0.370	1,670,593
2026-06-09	0.385	0.390	0.370	0.375	0.375	2,520,170
2026-06-05	0.395	0.395	0.370	0.380	0.380	6,440,485
2026-06-04	0.440	0.440	0.440	0.440	0.440	0
2026-06-03	0.421	0.445	0.421	0.440	0.440	429,428
2026-06-02	0.417	0.435	0.412	0.421	0.421	784,008
2026-06-01	0.431	0.440	0.417	0.417	0.417	507,439
2026-05-29	0.435	0.470	0.435	0.455	0.455	569,677
2026-05-28	0.465	0.465	0.430	0.430	0.430	1,099,242
2026-05-27	0.445	0.455	0.435	0.455	0.455	1,316,054
2026-05-26	0.475	0.475	0.440	0.440	0.440	967,975
2026-05-25	0.495	0.495	0.460	0.460	0.460	1,133,253
2026-05-22	0.530	0.530	0.490	0.490	0.490	936,100
2026-05-21	0.540	0.540	0.500	0.520	0.520	1,217,006
2026-05-20	0.510	0.560	0.510	0.515	0.515	1,025,714
2026-05-19	0.535	0.535	0.500	0.505	0.505	806,567
2026-05-18	0.580	0.585	0.510	0.510	0.510	1,323,215
2026-05-15	0.595	0.620	0.565	0.565	0.565	884,517
2026-05-14	0.590	0.615	0.585	0.595	0.595	665,503
2026-05-13	0.530	0.600	0.530	0.575	0.575	1,609,872
2026-05-12	0.585	0.600	0.525	0.525	0.525	1,417,754
2026-05-11	0.605	0.625	0.600	0.600	0.600	690,599
2026-05-08	0.600	0.615	0.585	0.600	0.600	383,968
2026-05-07	0.570	0.605	0.570	0.600	0.600	409,033
2026-05-06	0.590	0.590	0.560	0.565	0.565	393,306

← NewerPage 2 of 3 · 130 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.