Australia markets closed

EBR Systems, Inc. (EBR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.1000+0.0600 (+5.77%)
At close: 04:10PM AEST
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 20241.04001.10001.04001.10001.1000266,558
17 May 20241.00501.04001.00001.04001.0400116,872
16 May 20241.00001.00000.97500.99500.9950126,318
15 May 20241.00001.05000.99001.00001.0000142,241
14 May 20240.98501.00000.97001.00001.000083,101
13 May 20241.01001.01000.98000.99000.9900163,623
10 May 20241.01001.01500.96500.96500.9650131,775
09 May 20241.03001.03000.98000.99500.9950285,072
08 May 20241.08001.08001.01501.03001.0300237,525
07 May 20240.96501.10000.95501.09001.0900505,002
06 May 20240.93500.97000.93500.97000.9700101,087
03 May 20240.92000.94000.90500.93500.935075,900
02 May 20240.90000.92000.88000.91500.915061,240
01 May 20240.94000.94000.87500.90000.9000156,748
30 Apr 20240.91000.94000.90000.94000.940092,910
29 Apr 20240.94500.97000.93000.95500.9550133,267
26 Apr 20240.90500.94500.89000.94500.9450214,645
24 Apr 20240.88500.92000.87750.90500.9050111,653
23 Apr 20240.91000.91000.86000.88500.885096,550
22 Apr 20240.90000.90000.85500.86000.860092,203
19 Apr 20240.85000.91500.85000.91000.910095,711
18 Apr 20240.83000.86000.83000.85000.850066,920
17 Apr 20240.85000.86000.83000.84000.840036,041
16 Apr 20240.86000.88000.85000.85000.850052,207
15 Apr 20240.87000.87000.85000.87000.870089,726
12 Apr 20240.91000.91000.87500.88000.880085,110
11 Apr 20240.92500.93000.91000.91000.910055,455
10 Apr 20240.94500.94500.93500.93500.935044,414
09 Apr 20240.93000.94500.91000.94500.945043,158
08 Apr 20240.93000.93000.91500.93000.9300144,707
05 Apr 20240.87000.95000.87000.92000.9200322,813
04 Apr 20240.84000.87000.83500.87000.870097,639
03 Apr 20240.84500.84500.82750.84500.845043,923
02 Apr 20240.81000.85000.81000.85000.850047,100
28 Mar 20240.81000.82500.79000.80000.800059,677
27 Mar 20240.81500.84000.78000.78000.780075,072
26 Mar 20240.84000.84500.81500.84500.845071,661
25 Mar 20240.83500.84000.82000.82500.825012,173
22 Mar 20240.79500.84500.78250.84000.8400231,391
21 Mar 20240.77500.80000.76500.80000.800094,229
20 Mar 20240.80000.80000.78000.79000.790041,044
19 Mar 20240.79000.81500.78000.80500.8050126,254
18 Mar 20240.76000.79500.76000.79000.790050,860
15 Mar 20240.71500.75500.71000.74500.745075,396
14 Mar 20240.78000.78000.70000.72000.7200317,758
13 Mar 20240.79500.80000.74000.74500.7450135,964
12 Mar 20240.80000.82000.79500.80000.8000163,869
11 Mar 20240.81500.82000.81500.82000.820018,969
08 Mar 20240.80000.82500.80000.81500.8150124,212
07 Mar 20240.81000.83000.79000.83000.830051,011
06 Mar 20240.81500.82000.81000.81000.810031,463
05 Mar 20240.83000.83000.81000.81000.810031,715
04 Mar 20240.80000.85000.80000.83000.8300150,244
01 Mar 20240.82000.83000.79000.80000.800055,107
29 Feb 20240.78000.83000.78000.82000.82001,528,473
28 Feb 20240.74000.80500.73500.80500.805085,631
27 Feb 20240.75500.75500.75000.75000.750020,666
26 Feb 20240.75000.75000.72500.74500.745099,055
23 Feb 20240.75000.77000.75000.75000.75006,488
22 Feb 20240.77500.77500.74500.77500.775087,699
21 Feb 20240.78500.78500.77500.77500.775013,273
20 Feb 20240.80500.83000.78500.79000.7900163,961
19 Feb 20240.78000.80500.77500.79500.795032,631
16 Feb 20240.76000.79000.75500.75500.755068,887
15 Feb 20240.81500.82000.74000.74000.7400207,655
14 Feb 20240.78000.81000.78000.81000.8100163,582
13 Feb 20240.78000.80000.75000.80000.8000113,316
12 Feb 20240.83000.84000.80000.80000.8000172,391
09 Feb 20240.77000.83000.77000.83000.8300164,924
08 Feb 20240.76000.77500.75500.77000.7700112,622
07 Feb 20240.77000.78000.76000.76000.760099,691
06 Feb 20240.74000.75500.73500.74500.7450142,273
05 Feb 20240.72000.75000.70500.72500.725079,690
02 Feb 20240.69000.69000.68500.68500.685015,999
01 Feb 20240.70000.70000.68500.69000.690031,493
31 Jan 20240.68000.70000.67500.70000.700055,491
30 Jan 20240.69000.70000.69000.69000.6900140,685
29 Jan 20240.73500.73500.69500.71000.710047,242
25 Jan 20240.73000.73000.73000.73000.7300-
24 Jan 20240.76000.76000.73000.73000.730022,958
23 Jan 20240.76500.77000.76500.77000.770055,881
22 Jan 20240.73000.76500.72000.76500.765063,172
19 Jan 20240.70500.72000.70500.72000.720019,210
18 Jan 20240.70000.70500.67000.67500.675038,340
17 Jan 20240.74000.78000.72000.72000.7200163,052
16 Jan 20240.71500.74000.68500.74000.740086,979
15 Jan 20240.65500.65500.65500.65500.6550-
12 Jan 20240.64500.65500.64000.65500.655045,245
11 Jan 20240.66000.66000.64500.64500.645095,435
10 Jan 20240.66000.66000.65000.65000.650026,979
09 Jan 20240.64000.67500.64000.65000.6500158,805
08 Jan 20240.63500.64000.63500.64000.64009,612
05 Jan 20240.63500.63500.63500.63500.635037,543
04 Jan 20240.64000.64000.63500.63500.635023,607
03 Jan 20240.64500.64500.64000.64500.64501,584
02 Jan 20240.63000.64500.63000.64500.645081,263
29 Dec 20230.61000.61000.61000.61000.6100149
28 Dec 20230.63000.63000.60500.60500.605031,457
27 Dec 20230.62000.63000.62000.63000.63001,614
22 Dec 20230.61500.61500.61500.61500.61502,676
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...