EBR Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 0.900 | 0.920 | 0.890 | 0.900 | 0.900 | 611,056 |
| 2024-11-27 | 0.950 | 0.950 | 0.880 | 0.885 | 0.885 | 227,960 |
| 2024-11-26 | 0.940 | 0.955 | 0.930 | 0.935 | 0.935 | 117,310 |
| 2024-11-25 | 0.920 | 0.930 | 0.910 | 0.930 | 0.930 | 94,222 |
| 2024-11-22 | 0.940 | 0.940 | 0.910 | 0.910 | 0.910 | 132,633 |
| 2024-11-21 | 0.955 | 0.955 | 0.920 | 0.920 | 0.920 | 82,365 |
| 2024-11-20 | 0.980 | 0.980 | 0.940 | 0.960 | 0.960 | 3,855,402 |
| 2024-11-19 | 0.990 | 0.995 | 0.960 | 0.970 | 0.970 | 175,042 |
| 2024-11-18 | 0.990 | 0.990 | 0.960 | 0.980 | 0.980 | 201,314 |
| 2024-11-15 | 1.000 | 1.005 | 0.980 | 0.980 | 0.980 | 194,204 |
| 2024-11-14 | 1.020 | 1.020 | 0.995 | 1.005 | 1.005 | 38,229 |
| 2024-11-13 | 1.045 | 1.045 | 0.980 | 1.030 | 1.030 | 248,729 |
| 2024-11-12 | 1.030 | 1.050 | 1.010 | 1.015 | 1.015 | 101,693 |
| 2024-11-11 | 1.030 | 1.030 | 1.000 | 1.020 | 1.020 | 187,909 |
| 2024-11-08 | 0.990 | 0.990 | 0.960 | 0.985 | 0.985 | 246,411 |
| 2024-11-07 | 1.000 | 1.010 | 0.980 | 0.985 | 0.985 | 136,926 |
| 2024-11-06 | 1.000 | 1.000 | 0.975 | 0.988 | 0.988 | 93,182 |
| 2024-11-05 | 0.975 | 0.990 | 0.960 | 0.990 | 0.990 | 69,233 |
| 2024-11-04 | 1.000 | 1.005 | 0.980 | 1.000 | 1.000 | 1,863,900 |
| 2024-11-01 | 1.025 | 1.035 | 1.010 | 1.010 | 1.010 | 64,852 |
| 2024-10-31 | 1.040 | 1.060 | 1.015 | 1.040 | 1.040 | 572,546 |
| 2024-10-30 | 1.028 | 1.040 | 1.000 | 1.040 | 1.040 | 261,377 |
| 2024-10-29 | 1.020 | 1.025 | 1.000 | 1.010 | 1.010 | 54,080 |
| 2024-10-28 | 1.040 | 1.040 | 1.000 | 1.020 | 1.020 | 251,347 |
| 2024-10-25 | 1.055 | 1.060 | 1.030 | 1.040 | 1.040 | 294,258 |
| 2024-10-24 | 1.060 | 1.060 | 1.040 | 1.055 | 1.055 | 181,642 |
| 2024-10-23 | 1.040 | 1.090 | 1.040 | 1.080 | 1.080 | 212,283 |
| 2024-10-22 | 1.045 | 1.060 | 1.035 | 1.060 | 1.060 | 287,968 |
| 2024-10-21 | 1.030 | 1.045 | 1.000 | 1.040 | 1.040 | 170,327 |
| 2024-10-18 | 1.090 | 1.090 | 1.035 | 1.060 | 1.060 | 211,604 |
| 2024-10-17 | 1.060 | 1.095 | 1.060 | 1.085 | 1.085 | 212,142 |
| 2024-10-16 | 1.050 | 1.145 | 1.050 | 1.065 | 1.065 | 426,934 |
| 2024-10-15 | 1.070 | 1.100 | 1.050 | 1.050 | 1.050 | 525,103 |
| 2024-10-14 | 1.070 | 1.130 | 1.040 | 1.050 | 1.050 | 873,497 |
| 2024-10-11 | 1.050 | 1.090 | 1.025 | 1.070 | 1.070 | 570,964 |
| 2024-10-10 | 0.975 | 1.050 | 0.975 | 1.050 | 1.050 | 492,037 |
| 2024-10-09 | 0.915 | 0.980 | 0.910 | 0.975 | 0.975 | 666,956 |
| 2024-10-08 | 0.860 | 0.930 | 0.860 | 0.900 | 0.900 | 297,831 |
| 2024-10-07 | 0.850 | 0.870 | 0.840 | 0.865 | 0.865 | 218,425 |
| 2024-10-04 | 0.860 | 0.860 | 0.835 | 0.845 | 0.845 | 820,346 |
| 2024-10-03 | 0.900 | 0.900 | 0.855 | 0.855 | 0.855 | 321,104 |
| 2024-10-02 | 0.930 | 0.930 | 0.890 | 0.895 | 0.895 | 409,813 |
| 2024-10-01 | 0.870 | 0.935 | 0.860 | 0.910 | 0.910 | 706,104 |
| 2024-09-30 | 0.890 | 0.903 | 0.865 | 0.870 | 0.870 | 854,760 |
| 2024-09-27 | 0.820 | 0.880 | 0.820 | 0.880 | 0.880 | 2,081,630 |
| 2024-09-26 | 0.835 | 0.840 | 0.820 | 0.825 | 0.825 | 1,144,921 |
| 2024-09-25 | 0.860 | 0.865 | 0.835 | 0.840 | 0.840 | 723,377 |
| 2024-09-24 | 0.870 | 0.875 | 0.850 | 0.860 | 0.860 | 673,871 |
| 2024-09-23 | 0.900 | 0.900 | 0.860 | 0.865 | 0.865 | 330,793 |
| 2024-09-20 | 0.860 | 0.920 | 0.835 | 0.890 | 0.890 | 2,653,213 |
| 2024-09-19 | 0.968 | 0.968 | 0.968 | 0.968 | 0.968 | 0 |
| 2024-09-18 | 0.968 | 0.968 | 0.968 | 0.968 | 0.968 | 0 |
| 2024-09-17 | 0.908 | 0.983 | 0.908 | 0.968 | 0.968 | 146,908 |
| 2024-09-16 | 0.943 | 0.943 | 0.883 | 0.908 | 0.908 | 375,031 |
| 2024-09-13 | 0.980 | 0.985 | 0.945 | 0.950 | 0.950 | 222,810 |
| 2024-09-12 | 1.000 | 1.000 | 0.960 | 0.980 | 0.980 | 317,491 |
| 2024-09-11 | 1.020 | 1.020 | 0.980 | 1.000 | 1.000 | 181,061 |
| 2024-09-10 | 0.990 | 1.015 | 0.980 | 1.000 | 1.000 | 226,530 |
| 2024-09-09 | 1.030 | 1.030 | 0.990 | 1.000 | 1.000 | 144,175 |
| 2024-09-06 | 1.035 | 1.035 | 0.985 | 1.020 | 1.020 | 251,349 |
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.