Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

EBR Systems, Inc. (EBR.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.7300

-0.0250

(-3.31%)

At close: 04:10PM AEST

Time period:

24 Sept 2022 - 24 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2023	0.7350	0.7650	0.7250	0.7300	0.7300	105,984
21 Sept 2023	0.8050	0.8200	0.7400	0.7550	0.7550	228,735
20 Sept 2023	0.8150	0.8250	0.8050	0.8050	0.8050	45,286
19 Sept 2023	0.8400	0.8400	0.8150	0.8200	0.8200	6,678
18 Sept 2023	0.8600	0.8650	0.8100	0.8400	0.8400	99,746
15 Sept 2023	0.8750	0.8750	0.8525	0.8650	0.8650	61,017
14 Sept 2023	0.8200	0.8400	0.8200	0.8400	0.8400	44,357
13 Sept 2023	0.8400	0.8400	0.8100	0.8100	0.8100	40,140
12 Sept 2023	0.8450	0.8450	0.8350	0.8350	0.8350	266
11 Sept 2023	0.8550	0.8550	0.8350	0.8400	0.8400	25,377
08 Sept 2023	0.8500	0.8500	0.8375	0.8500	0.8500	10,440
07 Sept 2023	0.8500	0.8700	0.8300	0.8350	0.8350	151,567
06 Sept 2023	0.8500	0.8550	0.8500	0.8500	0.8500	11,724
05 Sept 2023	0.8650	0.8800	0.8500	0.8500	0.8500	163,500
04 Sept 2023	0.9400	0.9400	0.8600	0.8700	0.8700	258,475
01 Sept 2023	0.8800	0.9400	0.8650	0.9300	0.9300	323,269
31 Aug 2023	0.8550	0.8825	0.8450	0.8600	0.8600	141,525
30 Aug 2023	0.8500	0.8700	0.8500	0.8500	0.8500	84,318
29 Aug 2023	0.8500	0.8700	0.8350	0.8550	0.8550	82,064
28 Aug 2023	0.8500	0.8600	0.8350	0.8350	0.8350	77,093
25 Aug 2023	0.8500	0.8500	0.8500	0.8500	0.8500	13,443
24 Aug 2023	0.8050	0.8600	0.8000	0.8600	0.8600	122,582
23 Aug 2023	0.8050	0.8350	0.7950	0.8050	0.8050	119,454
22 Aug 2023	0.8300	0.8300	0.8050	0.8050	0.8050	55,723
21 Aug 2023	0.8350	0.8350	0.8200	0.8200	0.8200	34,918
18 Aug 2023	0.8400	0.8400	0.8350	0.8350	0.8350	22,127
17 Aug 2023	0.8550	0.8550	0.8400	0.8400	0.8400	54,892
16 Aug 2023	0.8600	0.8600	0.8500	0.8550	0.8550	20,939
15 Aug 2023	0.8750	0.8750	0.8600	0.8600	0.8600	168,745
14 Aug 2023	0.8700	0.8800	0.8700	0.8750	0.8750	20,300
11 Aug 2023	0.8700	0.8850	0.8600	0.8850	0.8850	73,241
10 Aug 2023	0.8850	0.8850	0.8600	0.8600	0.8600	52,406
09 Aug 2023	0.8800	0.8800	0.8600	0.8800	0.8800	38,618
08 Aug 2023	0.8800	0.8900	0.8800	0.8800	0.8800	13,766
07 Aug 2023	0.8800	0.8800	0.8700	0.8700	0.8700	21,359
04 Aug 2023	0.8800	0.8850	0.8700	0.8700	0.8700	67,349
03 Aug 2023	0.9100	0.9100	0.8800	0.8800	0.8800	54,406
02 Aug 2023	0.8500	0.9100	0.8500	0.9100	0.9100	126,677
01 Aug 2023	0.8250	0.8500	0.8250	0.8500	0.8500	104,741
31 July 2023	0.8550	0.8550	0.8000	0.8200	0.8200	263,545
28 July 2023	0.8800	0.8800	0.8550	0.8600	0.8600	162,083
27 July 2023	0.8750	0.8950	0.8750	0.8800	0.8800	46,475
26 July 2023	0.9200	0.9200	0.8750	0.8800	0.8800	80,158
25 July 2023	0.8900	0.9250	0.8900	0.9000	0.9000	55,525
24 July 2023	0.9050	0.9050	0.8750	0.8850	0.8850	278,232
21 July 2023	0.9150	0.9200	0.9100	0.9100	0.9100	94,498
20 July 2023	0.9300	0.9350	0.9050	0.9200	0.9200	196,737
19 July 2023	0.9200	0.9250	0.9150	0.9250	0.9250	23,126
18 July 2023	0.9100	0.9250	0.9050	0.9250	0.9250	89,527
17 July 2023	0.9200	0.9300	0.9050	0.9100	0.9100	197,929
14 July 2023	0.9000	0.9250	0.9000	0.9100	0.9100	219,436
13 July 2023	0.9000	0.9000	0.8900	0.9000	0.9000	131,062
12 July 2023	0.9200	0.9200	0.9000	0.9000	0.9000	72,200
11 July 2023	0.9050	0.9100	0.9050	0.9050	0.9050	126,978
10 July 2023	0.9250	0.9250	0.9000	0.9000	0.9000	40,080
07 July 2023	0.9100	0.9400	0.9100	0.9150	0.9150	264,073
06 July 2023	0.9100	0.9200	0.9000	0.9100	0.9100	56,735
05 July 2023	0.9000	0.9150	0.8950	0.9100	0.9100	102,050
04 July 2023	0.9000	0.9100	0.8950	0.8950	0.8950	156,670
03 July 2023	0.9100	0.9250	0.8900	0.9000	0.9000	163,221
30 June 2023	0.8900	0.9100	0.8800	0.9000	0.9000	134,901
29 June 2023	0.8800	0.9200	0.8800	0.8900	0.8900	161,986
28 June 2023	0.9100	0.9100	0.8650	0.8750	0.8750	359,861
27 June 2023	0.9000	0.9300	0.8850	0.9000	0.9000	165,116
26 June 2023	0.9300	0.9300	0.9000	0.9000	0.9000	272,173
23 June 2023	0.9500	0.9600	0.9200	0.9400	0.9400	334,292
22 June 2023	0.9800	0.9800	0.9800	0.9800	0.9800	-
21 June 2023	1.0250	1.0250	0.9800	0.9800	0.9800	69,160
20 June 2023	1.0500	1.0550	1.0100	1.0200	1.0200	77,849
19 June 2023	0.9700	1.0850	0.9700	1.0450	1.0450	143,733
16 June 2023	0.9400	1.0100	0.9300	0.9850	0.9850	215,640
15 June 2023	1.0300	1.0400	0.9500	0.9500	0.9500	359,038
14 June 2023	1.0600	1.0600	1.0300	1.0300	1.0300	129,463
13 June 2023	1.0800	1.0900	1.0450	1.0600	1.0600	211,334
09 June 2023	1.0800	1.1000	1.0450	1.1000	1.1000	355,165
08 June 2023	1.1250	1.1250	1.0850	1.0850	1.0850	176,864
07 June 2023	1.1150	1.1400	1.0950	1.1250	1.1250	198,900
06 June 2023	1.1100	1.1400	1.0500	1.1200	1.1200	535,391
05 June 2023	1.1700	1.2300	1.1100	1.1100	1.1100	521,073
02 June 2023	1.1700	1.1700	1.1100	1.1700	1.1700	225,506
01 June 2023	1.1000	1.1800	1.1000	1.1500	1.1500	257,689
31 May 2023	1.1900	1.1900	1.0500	1.0950	1.0950	727,386
30 May 2023	1.1900	1.2000	1.1250	1.1900	1.1900	378,100
29 May 2023	1.2150	1.3500	1.1800	1.2000	1.2000	946,090
26 May 2023	1.0800	1.1900	1.0800	1.1650	1.1650	903,128
25 May 2023	1.0500	1.0700	1.0450	1.0700	1.0700	191,351
24 May 2023	1.0900	1.1200	1.0400	1.0450	1.0450	407,387
23 May 2023	1.0400	1.1250	1.0275	1.0600	1.0600	2,244,498
22 May 2023	1.0700	1.1350	0.9600	1.0000	1.0000	2,163,621
19 May 2023	0.8500	0.9050	0.7650	0.9050	0.9050	415,663
18 May 2023	0.8500	0.8500	0.8250	0.8450	0.8450	441,901
17 May 2023	0.8550	0.8600	0.8300	0.8450	0.8450	138,177
16 May 2023	0.8650	0.8650	0.8200	0.8400	0.8400	216,273
15 May 2023	0.8250	0.8700	0.8250	0.8350	0.8350	207,660
12 May 2023	0.8300	0.8400	0.7900	0.8000	0.8000	123,705
11 May 2023	0.8350	0.8600	0.8200	0.8300	0.8300	128,026
10 May 2023	0.8650	0.8650	0.8050	0.8200	0.8200	157,951
09 May 2023	0.9000	0.9000	0.8550	0.8550	0.8550	225,065
08 May 2023	0.8800	0.9050	0.8650	0.8825	0.8825	292,661
05 May 2023	0.8350	0.8600	0.8150	0.8500	0.8500	84,183
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,270.00+3.40(+0.05%)

ASX 2007,068.80+3.60(+0.05%)

AUD/USD0.6443+0.0026(+0.40%)

OIL90.33+0.70(+0.78%)

GOLD1,944.90+5.30(+0.27%)

Bitcoin AUD41,296.43+37.44(+0.09%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

EBR Systems, Inc. (EBR.AX)

ALL ORDS
7,270.00
+3.40(+0.05%)

ASX 200
7,068.80
+3.60(+0.05%)

AUD/USD
0.6443
+0.0026(+0.40%)

OIL
90.33
+0.70(+0.78%)

GOLD
1,944.90
+5.30(+0.27%)

Bitcoin AUD
41,296.43
+37.44(+0.09%)