Skip to main content
EBR Systems, Inc. (ASX:EBR)
Australia flag Australia · Delayed Price · Currency is AUD
0.695
0.00 (0.00%)
At close: Mar 9, 2026

EBR Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.690.700.640.700.70-420,827
Mar 6, 20260.680.700.660.700.70-268,109
Mar 5, 20260.670.700.670.700.702.96%160,473
Mar 4, 20260.680.680.650.680.68-0.74%362,239
Mar 3, 20260.680.700.670.680.68-291,188
Mar 2, 20260.740.740.680.680.68-7.48%635,695
Feb 27, 20260.740.750.730.740.74-2.65%571,531
Feb 26, 20260.760.780.740.760.76-344,795
Feb 25, 20260.740.790.730.760.763.42%448,364
Feb 24, 20260.760.770.730.730.73-3.31%411,234
Feb 23, 20260.780.810.750.760.76-3.21%497,508
Feb 20, 20260.820.840.780.780.78-6.02%414,957
Feb 19, 20260.800.840.800.830.835.06%670,781
Feb 18, 20260.780.800.780.790.791.94%535,279
Feb 17, 20260.790.800.770.780.78-1.90%325,456
Feb 16, 20260.810.820.790.790.79-3.07%399,504
Feb 13, 20260.830.830.800.820.82-1.81%295,615
Feb 12, 20260.810.830.790.830.831.84%222,744
Feb 11, 20260.860.860.800.820.82-4.12%413,504
Feb 10, 20260.760.850.760.850.858.97%797,490
Feb 9, 20260.760.800.760.780.785.41%563,186
Feb 6, 20260.750.750.700.740.74-1.99%622,894
Feb 5, 20260.780.810.760.760.76-1.95%885,358
Feb 4, 20260.770.800.740.770.77-4.35%1,322,080
Feb 3, 20260.850.850.780.810.81-4.73%1,003,520
Feb 2, 20260.850.880.820.850.85-1.17%478,200
Jan 30, 20260.920.950.850.860.86-7.07%1,133,631
Jan 29, 20260.920.930.880.920.921.66%582,136
Jan 28, 20260.920.930.900.910.910.56%389,244
Jan 27, 20260.940.940.900.900.90-4.26%396,138
Jan 23, 20260.981.000.940.940.94-2.59%440,253
Jan 22, 20261.001.000.960.970.97-3.02%831,845
Jan 21, 20261.001.000.971.001.00-2.45%518,119
Jan 20, 20261.041.041.001.021.02-3.77%622,995
Jan 19, 20261.091.101.041.061.060.47%454,062
Jan 16, 20261.101.101.051.061.06-4.09%578,740
Jan 15, 20261.141.141.091.101.10-2.65%635,145
Jan 14, 20261.061.131.051.131.137.62%1,065,684
Jan 13, 20261.061.061.021.051.05-0.94%871,293
Jan 12, 20261.081.091.031.061.067.61%895,677
Jan 9, 20260.970.990.950.990.991.55%224,072
Jan 8, 20260.930.970.930.970.974.30%313,905
Jan 7, 20260.880.930.880.930.935.68%248,671
Jan 6, 20260.910.910.870.880.88-2.76%476,705
Jan 5, 20260.930.930.900.910.91-1.09%186,582
Jan 2, 20260.910.920.900.920.922.23%88,595
Dec 31, 20250.910.910.900.900.90-0.56%63,324
Dec 30, 20250.900.930.880.900.900.56%219,160
Dec 29, 20250.910.910.880.900.90-1.65%241,924
Dec 24, 20250.910.910.870.910.91-169,712
Dec 23, 20250.900.910.890.910.911.11%83,428
Dec 22, 20250.860.920.850.900.905.88%438,205
Dec 19, 20250.870.870.850.850.850.59%370,715
Dec 18, 20250.870.870.830.850.85-2.87%406,617
Dec 17, 20250.850.880.840.870.870.58%444,106
Dec 16, 20250.890.900.830.870.87-2.81%784,453
Dec 15, 20250.930.930.880.890.89-2.20%833,672
Dec 12, 20250.910.960.910.910.910.55%698,831
Dec 11, 20250.890.920.880.910.912.26%751,795
Dec 10, 20250.930.940.890.890.89-3.80%593,543
Dec 9, 20250.910.950.900.920.92-0.54%722,166
Dec 8, 20250.890.950.880.930.933.93%1,206,774
Dec 5, 20250.900.920.880.890.89-2.73%1,559,211
Dec 4, 20250.980.980.900.920.92-6.63%1,269,516
Dec 3, 20251.021.020.980.980.98-2.49%651,007
Dec 2, 20251.021.020.981.011.01-1.47%852,228
Dec 1, 20251.071.071.011.021.02-3.77%700,047
Nov 28, 20251.021.071.011.061.063.92%691,620
Nov 27, 20251.021.051.011.021.022.00%527,810
Nov 26, 20251.031.061.001.001.00-3.85%621,336
Nov 25, 20251.061.081.031.041.04-0.95%538,268
Nov 24, 20251.051.071.021.051.05-565,003
Nov 21, 20251.071.071.031.051.05-3.67%1,184,552
Nov 20, 20251.081.101.071.091.09-630,325
Nov 19, 20251.061.091.041.091.091.87%392,341
Nov 18, 20251.111.111.051.071.07-3.60%1,047,324
Nov 17, 20251.121.121.071.111.11-0.89%1,240,964
Nov 14, 20251.121.171.101.121.12-1.75%455,206
Nov 13, 20251.221.231.141.141.14-4.20%346,256
Nov 12, 20251.181.191.151.191.191.71%124,325
Nov 11, 20251.181.181.161.171.17-1.27%172,179
Nov 10, 20251.181.231.161.191.193.04%368,830
Nov 7, 20251.151.201.141.151.151.32%425,045
Nov 6, 20251.171.171.141.141.14-2.99%256,130
Nov 5, 20251.161.201.121.171.172.18%392,343
Nov 4, 20251.191.191.141.151.15-3.38%218,797
Nov 3, 20251.201.221.151.191.19-2.87%694,319
Oct 31, 20251.211.251.171.221.221.24%377,839
Oct 30, 20251.231.251.201.211.21-510,434
Oct 29, 20251.251.261.211.211.21-3.21%1,037,633
Oct 28, 20251.261.261.191.251.250.40%943,939
Oct 27, 20251.271.271.211.241.24-2.36%530,493
Oct 24, 20251.301.301.251.271.27-3.79%345,788
Oct 23, 20251.331.331.281.321.32-0.75%116,704
Oct 22, 20251.321.331.271.331.330.76%274,177
Oct 21, 20251.341.361.321.321.32-0.38%356,209
Oct 20, 20251.361.391.311.331.33-1.49%477,461
Oct 17, 20251.471.471.331.351.35-8.50%913,117
Oct 16, 20251.381.471.361.471.476.52%1,046,098
Oct 15, 20251.301.411.271.381.388.66%1,667,725