EBR Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-26 | 1.150 | 1.260 | 1.130 | 1.190 | 1.190 | 1,073,984 |
| 2025-05-23 | 1.130 | 1.230 | 1.130 | 1.210 | 1.210 | 1,958,325 |
| 2025-05-22 | 1.100 | 1.185 | 1.040 | 1.120 | 1.120 | 2,759,917 |
| 2025-05-21 | 1.215 | 1.215 | 1.215 | 1.215 | 1.215 | 0 |
| 2025-05-20 | 1.195 | 1.245 | 1.180 | 1.215 | 1.215 | 679,131 |
| 2025-05-19 | 1.115 | 1.170 | 1.100 | 1.170 | 1.170 | 363,739 |
| 2025-05-16 | 1.090 | 1.130 | 1.085 | 1.110 | 1.110 | 359,415 |
| 2025-05-15 | 1.125 | 1.138 | 1.075 | 1.090 | 1.090 | 394,382 |
| 2025-05-14 | 1.190 | 1.190 | 1.115 | 1.130 | 1.130 | 477,579 |
| 2025-05-13 | 1.070 | 1.180 | 1.070 | 1.180 | 1.180 | 732,591 |
| 2025-05-12 | 1.155 | 1.155 | 1.055 | 1.065 | 1.065 | 887,691 |
| 2025-05-09 | 1.160 | 1.175 | 1.115 | 1.135 | 1.135 | 476,986 |
| 2025-05-08 | 1.180 | 1.185 | 1.135 | 1.180 | 1.180 | 475,813 |
| 2025-05-07 | 1.180 | 1.225 | 1.160 | 1.185 | 1.185 | 562,140 |
| 2025-05-06 | 1.230 | 1.230 | 1.155 | 1.190 | 1.190 | 691,425 |
| 2025-05-05 | 1.270 | 1.295 | 1.190 | 1.220 | 1.220 | 601,351 |
| 2025-05-02 | 1.180 | 1.295 | 1.145 | 1.265 | 1.265 | 1,050,688 |
| 2025-05-01 | 1.235 | 1.235 | 1.150 | 1.175 | 1.175 | 620,776 |
| 2025-04-30 | 1.180 | 1.255 | 1.170 | 1.220 | 1.220 | 819,225 |
| 2025-04-29 | 1.215 | 1.215 | 1.170 | 1.185 | 1.185 | 755,675 |
| 2025-04-28 | 1.265 | 1.265 | 1.200 | 1.215 | 1.215 | 1,130,794 |
| 2025-04-24 | 1.250 | 1.270 | 1.220 | 1.230 | 1.230 | 829,769 |
| 2025-04-23 | 1.225 | 1.255 | 1.195 | 1.220 | 1.220 | 1,150,523 |
| 2025-04-22 | 1.350 | 1.350 | 1.175 | 1.195 | 1.195 | 1,766,272 |
| 2025-04-17 | 1.345 | 1.410 | 1.330 | 1.365 | 1.365 | 851,636 |
| 2025-04-16 | 1.445 | 1.450 | 1.360 | 1.360 | 1.360 | 1,063,811 |
| 2025-04-15 | 1.470 | 1.525 | 1.410 | 1.410 | 1.410 | 3,273,434 |
| 2025-04-14 | 1.790 | 1.800 | 1.390 | 1.400 | 1.400 | 5,286,833 |
| 2025-04-11 | 1.640 | 1.735 | 1.550 | 1.690 | 1.690 | 1,017,139 |
| 2025-04-10 | 1.480 | 1.640 | 1.480 | 1.600 | 1.600 | 1,839,060 |
| 2025-04-09 | 1.430 | 1.430 | 1.280 | 1.320 | 1.320 | 1,126,749 |
| 2025-04-08 | 1.400 | 1.470 | 1.385 | 1.430 | 1.430 | 1,061,642 |
| 2025-04-07 | 1.415 | 1.425 | 1.325 | 1.390 | 1.390 | 1,789,842 |
| 2025-04-04 | 1.590 | 1.590 | 1.490 | 1.500 | 1.500 | 2,276,569 |
| 2025-04-03 | 1.785 | 1.785 | 1.655 | 1.655 | 1.655 | 1,240,885 |
| 2025-04-02 | 1.770 | 1.930 | 1.740 | 1.815 | 1.815 | 978,233 |
| 2025-04-01 | 1.770 | 1.840 | 1.730 | 1.740 | 1.740 | 755,560 |
| 2025-03-31 | 1.740 | 1.750 | 1.685 | 1.750 | 1.750 | 861,993 |
| 2025-03-28 | 1.855 | 1.855 | 1.790 | 1.790 | 1.790 | 567,585 |
| 2025-03-27 | 1.965 | 1.995 | 1.815 | 1.850 | 1.850 | 1,023,723 |
| 2025-03-26 | 1.950 | 2.080 | 1.905 | 2.010 | 2.010 | 937,540 |
| 2025-03-25 | 2.010 | 2.050 | 1.900 | 1.970 | 1.970 | 1,133,902 |
| 2025-03-24 | 2.050 | 2.080 | 1.970 | 1.975 | 1.975 | 1,022,789 |
| 2025-03-21 | 1.880 | 2.010 | 1.850 | 1.990 | 1.990 | 1,504,122 |
| 2025-03-20 | 1.755 | 1.900 | 1.755 | 1.890 | 1.890 | 996,004 |
| 2025-03-19 | 1.735 | 1.805 | 1.710 | 1.760 | 1.760 | 707,176 |
| 2025-03-18 | 1.670 | 1.780 | 1.635 | 1.725 | 1.725 | 788,387 |
| 2025-03-17 | 1.600 | 1.700 | 1.600 | 1.640 | 1.640 | 283,890 |
| 2025-03-14 | 1.600 | 1.625 | 1.565 | 1.600 | 1.600 | 111,327 |
| 2025-03-13 | 1.595 | 1.615 | 1.560 | 1.580 | 1.580 | 173,126 |
| 2025-03-12 | 1.530 | 1.550 | 1.475 | 1.550 | 1.550 | 628,054 |
| 2025-03-11 | 1.640 | 1.640 | 1.525 | 1.545 | 1.545 | 2,384,396 |
| 2025-03-10 | 1.705 | 1.730 | 1.665 | 1.670 | 1.670 | 474,176 |
| 2025-03-07 | 1.700 | 1.700 | 1.630 | 1.680 | 1.680 | 350,938 |
| 2025-03-06 | 1.545 | 1.730 | 1.545 | 1.710 | 1.710 | 675,654 |
| 2025-03-05 | 1.580 | 1.580 | 1.520 | 1.520 | 1.520 | 248,323 |
| 2025-03-04 | 1.625 | 1.660 | 1.530 | 1.580 | 1.580 | 236,218 |
| 2025-03-03 | 1.550 | 1.620 | 1.550 | 1.600 | 1.600 | 273,824 |
| 2025-02-28 | 1.575 | 1.575 | 1.460 | 1.540 | 1.540 | 443,408 |
| 2025-02-27 | 1.515 | 1.585 | 1.490 | 1.570 | 1.570 | 258,663 |
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.