Australia markets closed

EBR Systems, Inc. (EBR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.0700+0.0200 (+1.90%)
At close: 03:58PM AEDT
Time period:
12 Oct 2023 - 12 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Oct 20241.05001.09001.02501.07001.0700570,964
11 Oct 20241.05001.09001.02501.07001.0700570,964
10 Oct 20240.97501.05000.97501.05001.0500492,037
09 Oct 20240.91500.98000.91000.97500.9750666,956
08 Oct 20240.86000.93000.86000.90000.9000297,831
07 Oct 20240.85000.87000.84000.86500.8650218,425
04 Oct 20240.86000.86000.83500.84500.8450820,346
03 Oct 20240.90000.90000.85500.85500.8550321,104
02 Oct 20240.93000.93000.89000.89500.8950409,813
01 Oct 20240.87000.93500.86000.91000.9100706,104
30 Sept 20240.89000.90250.86500.87000.8700854,760
27 Sept 20240.82000.88000.82000.88000.88002,081,630
26 Sept 20240.83500.84000.82000.82500.82501,144,921
25 Sept 20240.86000.86500.83500.84000.8400723,377
24 Sept 20240.87000.87500.85000.86000.8600673,871
23 Sept 20240.90000.90000.86000.86500.8650330,793
20 Sept 20240.86000.92000.83500.89000.89002,653,213
19 Sept 20240.96760.96760.96760.96760.9676-
18 Sept 20240.96760.96760.96760.96760.9676-
17 Sept 20240.90810.98250.90810.96760.9676146,908
16 Sept 20240.94280.94280.88330.90810.9081375,031
13 Sept 20240.97260.97750.93780.94280.9428224,509
12 Sept 20240.99240.99240.95270.97260.9726319,912
11 Sept 20241.01231.01230.97260.99240.9924182,442
10 Sept 20240.99001.01500.98001.00001.0000226,530
09 Sept 20241.03001.03000.99001.00001.0000144,175
06 Sept 20241.03501.03500.98501.02001.0200251,349
05 Sept 20241.06001.06000.99001.03501.0350242,476
04 Sept 20241.01001.05501.01001.05001.0500120,126
03 Sept 20241.06001.08501.04001.05001.050094,970
02 Sept 20241.10501.10501.05001.07001.0700416,931
30 Aug 20241.17001.17001.12001.12001.1200294,489
29 Aug 20241.11001.24001.10001.16001.1600749,976
28 Aug 20241.14001.14001.08001.11001.110097,684
27 Aug 20241.11001.14501.09001.13001.1300110,607
26 Aug 20241.14001.15001.10501.12001.120030,552
23 Aug 20241.14501.14501.09001.14001.1400124,294
22 Aug 20241.10001.10001.09501.10001.10009,298
21 Aug 20241.07501.08501.05001.07501.0750124,467
20 Aug 20241.15501.17001.07001.07501.0750140,127
19 Aug 20241.18001.18501.16001.16001.1600108,190
16 Aug 20241.15001.16501.08501.16501.1650308,983
15 Aug 20241.08001.15001.08001.15001.1500203,663
14 Aug 20241.04501.08001.04501.06501.065052,982
13 Aug 20241.02501.05000.99501.04001.040082,451
12 Aug 20241.06501.09501.02501.02501.0250152,894
09 Aug 20241.04501.09001.03501.07001.0700113,222
08 Aug 20241.05001.07501.02501.04501.0450138,937
07 Aug 20241.03001.06001.00001.04501.0450250,558
06 Aug 20240.98001.05000.96001.00501.0050412,456
05 Aug 20241.10001.10000.95001.02001.0200703,313
02 Aug 20241.07001.13501.06001.11001.1100108,604
01 Aug 20241.13001.18001.12501.14501.1450182,484
31 July 20241.15001.15501.11501.12501.1250134,234
30 July 20241.11501.15251.10001.15001.1500143,696
29 July 20241.10501.11001.06501.10501.1050134,042
26 July 20241.10001.11501.08001.08001.0800115,043
25 July 20241.12001.12001.03001.08001.0800147,771
24 July 20241.09501.11501.06001.08501.0850155,611
23 July 20241.09501.10001.08001.08001.0800107,344
22 July 20241.14501.14501.10501.10501.105062,308
19 July 20241.15001.15001.08501.14501.145085,994
18 July 20241.13001.15001.13001.15001.150087,540
17 July 20241.11001.13001.08501.13001.1300252,083
16 July 20241.08001.10001.06501.10001.100063,826
15 July 20241.05501.08001.03001.04501.0450105,985
12 July 20241.00001.06251.00001.01501.015096,644
11 July 20241.01501.02000.99000.99000.9900137,110
10 July 20241.01501.01500.98001.01001.0100104,629
09 July 20241.04001.05501.01001.01501.0150100,521
08 July 20241.05501.07001.04501.04501.0450102,128
05 July 20241.07001.10001.05001.06001.0600259,653
04 July 20241.07501.08001.03501.06501.065049,306
03 July 20241.04501.07001.03001.04001.040041,336
02 July 20241.09501.09501.05001.08001.080040,909
01 July 20241.10001.10001.03001.04001.040079,355
28 June 20241.08001.12501.05001.05001.0500234,401
27 June 20241.04001.08001.00001.05501.0550160,949
26 June 20241.00001.08000.99001.04501.0450303,997
25 June 20240.95001.00000.94001.00001.0000140,621
24 June 20240.96000.97000.89000.96000.9600193,575
21 June 20241.00001.00000.92500.98000.9800223,594
20 June 20241.02001.02000.96000.98000.9800195,702
19 June 20241.04001.05501.00501.03001.0300113,376
18 June 20241.06501.08001.04001.05001.050084,164
17 June 20241.04001.08001.02001.07501.0750101,072
14 June 20241.00001.04001.00001.04001.0400192,487
13 June 20241.04501.04501.00501.01001.0100127,419
12 June 20241.12001.12001.01001.04001.0400402,934
11 June 20241.13501.13501.11001.12001.1200116,677
07 June 20241.14501.15001.12001.15001.1500112,862
06 June 20241.13001.15001.10001.12501.125089,950
05 June 20241.19501.19501.09001.11001.1100249,369
04 June 20241.16501.20001.15001.20001.2000201,524
03 June 20241.10001.18001.10001.16501.1650337,571
31 May 20241.06001.13001.06001.10001.1000226,557
30 May 20241.05501.09001.04001.08001.080083,522
29 May 20241.05001.07751.03001.05501.0550117,538
28 May 20241.07501.08001.00501.03501.0350138,835
27 May 20241.02501.10001.02501.08001.0800120,409
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...