Australia markets closed

EBR Systems, Inc. (EBR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.08000.0000 (0.00%)
At close: 03:59PM AEST
Time period:
28 July 2023 - 28 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
24 May 20241.05001.06001.02501.02501.025055,476
23 May 20241.07001.07001.04001.07001.070041,292
22 May 20241.13001.13001.06001.06001.0600232,312
21 May 20241.06001.15001.05501.14001.1400220,703
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...