EBR Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.600	0.600	0.570	0.580	0.580	644,720
2026-05-04	0.600	0.625	0.595	0.595	0.595	416,598
2026-05-01	0.630	0.640	0.590	0.595	0.595	458,354
2026-04-30	0.620	0.630	0.600	0.630	0.630	480,705
2026-04-29	0.610	0.630	0.605	0.615	0.615	265,468
2026-04-28	0.635	0.635	0.600	0.600	0.600	366,651
2026-04-27	0.650	0.655	0.615	0.635	0.635	123,928
2026-04-24	0.630	0.660	0.610	0.650	0.650	835,342
2026-04-23	0.610	0.635	0.590	0.600	0.600	477,733
2026-04-22	0.655	0.655	0.585	0.610	0.610	1,101,396
2026-04-21	0.650	0.660	0.635	0.650	0.650	559,666
2026-04-20	0.655	0.660	0.630	0.650	0.650	379,419
2026-04-17	0.685	0.685	0.640	0.650	0.650	677,334
2026-04-16	0.695	0.695	0.645	0.655	0.655	744,225
2026-04-15	0.700	0.715	0.660	0.665	0.665	701,233
2026-04-14	0.750	0.750	0.673	0.705	0.705	1,302,137
2026-04-13	0.670	0.755	0.670	0.730	0.730	758,158
2026-04-10	0.718	0.730	0.660	0.670	0.670	389,897
2026-04-09	0.690	0.745	0.675	0.680	0.680	827,513
2026-04-08	0.625	0.660	0.615	0.660	0.660	231,453
2026-04-07	0.590	0.615	0.580	0.615	0.615	278,480
2026-04-02	0.640	0.645	0.590	0.590	0.590	344,014
2026-04-01	0.600	0.650	0.600	0.630	0.630	311,594
2026-03-31	0.600	0.645	0.570	0.610	0.610	150,073
2026-03-30	0.640	0.640	0.575	0.580	0.580	710,579
2026-03-27	0.645	0.655	0.610	0.640	0.640	614,452
2026-03-26	0.680	0.680	0.640	0.650	0.650	582,171
2026-03-25	0.685	0.745	0.660	0.665	0.665	1,389,444
2026-03-24	0.680	0.700	0.663	0.685	0.685	410,874
2026-03-23	0.700	0.700	0.630	0.670	0.670	736,067
2026-03-20	0.730	0.740	0.695	0.710	0.710	256,983
2026-03-19	0.690	0.755	0.675	0.700	0.700	706,868
2026-03-18	0.700	0.700	0.680	0.690	0.690	347,767
2026-03-17	0.695	0.725	0.685	0.700	0.700	315,872
2026-03-16	0.740	0.740	0.680	0.690	0.690	455,589
2026-03-13	0.730	0.750	0.700	0.740	0.740	702,130
2026-03-12	0.740	0.780	0.728	0.735	0.735	790,827
2026-03-11	0.730	0.740	0.725	0.735	0.735	184,194
2026-03-10	0.700	0.710	0.690	0.710	0.710	243,359
2026-03-09	0.690	0.695	0.640	0.695	0.695	420,827
2026-03-06	0.680	0.700	0.655	0.695	0.695	268,109
2026-03-05	0.665	0.695	0.665	0.695	0.695	160,473
2026-03-04	0.680	0.680	0.650	0.675	0.675	362,239
2026-03-03	0.680	0.695	0.670	0.680	0.680	291,188
2026-03-02	0.735	0.735	0.680	0.680	0.680	635,695
2026-02-27	0.740	0.750	0.725	0.735	0.735	571,531
2026-02-26	0.760	0.780	0.740	0.755	0.755	344,795
2026-02-25	0.740	0.785	0.725	0.755	0.755	448,364
2026-02-24	0.755	0.768	0.725	0.730	0.730	411,234
2026-02-23	0.780	0.805	0.750	0.755	0.755	497,508
2026-02-20	0.820	0.835	0.780	0.780	0.780	414,957
2026-02-19	0.800	0.840	0.800	0.830	0.830	670,781
2026-02-18	0.780	0.800	0.775	0.790	0.790	535,279
2026-02-17	0.790	0.795	0.770	0.775	0.775	325,456
2026-02-16	0.810	0.820	0.790	0.790	0.790	399,504
2026-02-13	0.830	0.830	0.795	0.815	0.815	295,615
2026-02-12	0.810	0.830	0.790	0.830	0.830	222,744
2026-02-11	0.855	0.855	0.800	0.815	0.815	413,504
2026-02-10	0.760	0.850	0.760	0.850	0.850	797,490
2026-02-09	0.760	0.800	0.760	0.780	0.780	563,186

← NewerPage 3 of 5 · 255 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.