EBR Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	0.760	0.800	0.760	0.780	0.780	563,186
2026-02-06	0.750	0.750	0.700	0.740	0.740	622,894
2026-02-05	0.775	0.810	0.755	0.755	0.755	885,358
2026-02-04	0.770	0.800	0.740	0.770	0.770	1,322,080
2026-02-03	0.845	0.845	0.780	0.805	0.805	1,003,520
2026-02-02	0.850	0.875	0.820	0.845	0.845	478,200
2026-01-30	0.920	0.945	0.850	0.855	0.855	1,133,631
2026-01-29	0.920	0.928	0.880	0.920	0.920	582,136
2026-01-28	0.920	0.930	0.895	0.905	0.905	389,244
2026-01-27	0.940	0.940	0.895	0.900	0.900	396,138
2026-01-23	0.980	0.995	0.940	0.940	0.940	440,253
2026-01-22	0.995	1.000	0.960	0.965	0.965	831,845
2026-01-21	1.000	1.000	0.970	0.995	0.995	518,119
2026-01-20	1.040	1.040	1.000	1.020	1.020	622,995
2026-01-19	1.085	1.100	1.040	1.060	1.060	454,062
2026-01-16	1.100	1.100	1.050	1.055	1.055	578,740
2026-01-15	1.135	1.140	1.090	1.100	1.100	635,145
2026-01-14	1.060	1.130	1.045	1.130	1.130	1,065,684
2026-01-13	1.060	1.060	1.020	1.050	1.050	871,293
2026-01-12	1.080	1.085	1.025	1.060	1.060	895,677
2026-01-09	0.970	0.985	0.950	0.985	0.985	224,072
2026-01-08	0.930	0.970	0.925	0.970	0.970	313,905
2026-01-07	0.880	0.930	0.875	0.930	0.930	248,671
2026-01-06	0.905	0.905	0.865	0.880	0.880	476,705
2026-01-05	0.925	0.925	0.895	0.905	0.905	186,582
2026-01-02	0.910	0.915	0.900	0.915	0.915	88,595
2025-12-31	0.910	0.910	0.895	0.895	0.895	63,324
2025-12-30	0.895	0.930	0.880	0.900	0.900	219,160
2025-12-29	0.910	0.910	0.880	0.895	0.895	241,924
2025-12-24	0.910	0.910	0.870	0.910	0.910	169,712
2025-12-23	0.900	0.910	0.885	0.910	0.910	83,428
2025-12-22	0.860	0.920	0.850	0.900	0.900	438,205
2025-12-19	0.870	0.870	0.845	0.850	0.850	370,715
2025-12-18	0.870	0.870	0.830	0.845	0.845	406,617
2025-12-17	0.850	0.875	0.838	0.870	0.870	444,106
2025-12-16	0.890	0.895	0.830	0.865	0.865	784,453
2025-12-15	0.930	0.930	0.880	0.890	0.890	833,672
2025-12-12	0.905	0.955	0.905	0.910	0.910	698,831
2025-12-11	0.885	0.920	0.880	0.905	0.905	751,795
2025-12-10	0.930	0.940	0.885	0.885	0.885	593,543
2025-12-09	0.910	0.950	0.900	0.920	0.920	722,166
2025-12-08	0.890	0.945	0.880	0.925	0.925	1,206,774
2025-12-05	0.900	0.920	0.875	0.890	0.890	1,559,211
2025-12-04	0.975	0.980	0.900	0.915	0.915	1,269,516
2025-12-03	1.020	1.020	0.975	0.980	0.980	651,007
2025-12-02	1.015	1.020	0.975	1.005	1.005	852,228
2025-12-01	1.065	1.065	1.010	1.020	1.020	700,047
2025-11-28	1.020	1.065	1.005	1.060	1.060	691,620
2025-11-27	1.020	1.045	1.005	1.020	1.020	527,810
2025-11-26	1.025	1.060	1.000	1.000	1.000	621,336
2025-11-25	1.060	1.075	1.030	1.040	1.040	538,268
2025-11-24	1.050	1.065	1.020	1.050	1.050	565,003
2025-11-21	1.070	1.070	1.030	1.050	1.050	1,191,651
2025-11-20	1.080	1.100	1.070	1.090	1.090	630,325
2025-11-19	1.060	1.090	1.040	1.090	1.090	392,341
2025-11-18	1.110	1.110	1.050	1.070	1.070	1,047,324
2025-11-17	1.120	1.120	1.070	1.110	1.110	1,240,964
2025-11-14	1.120	1.165	1.100	1.120	1.120	455,206
2025-11-13	1.220	1.230	1.135	1.140	1.140	346,256
2025-11-12	1.180	1.190	1.150	1.190	1.190	124,325

← NewerPage 4 of 5 · 256 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.