Skip to main content
EBR Systems, Inc. (ASX:EBR)
Australia flag Australia · Delayed Price · Currency is AUD
0.615
+0.015 (2.50%)
Apr 29, 2026, 4:10 PM AEST

EBR Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.640.640.600.600.60-5.51%366,651
Apr 27, 20260.650.660.620.640.64-2.31%123,928
Apr 24, 20260.630.660.610.650.658.33%835,342
Apr 23, 20260.610.640.590.600.60-1.64%477,733
Apr 22, 20260.660.660.590.610.61-6.15%1,101,396
Apr 21, 20260.650.660.640.650.65-559,666
Apr 20, 20260.660.660.630.650.65-379,419
Apr 17, 20260.690.690.640.650.65-0.76%677,334
Apr 16, 20260.700.700.650.660.66-1.50%744,225
Apr 15, 20260.700.720.660.670.67-5.67%701,233
Apr 14, 20260.750.750.670.710.71-3.42%1,302,137
Apr 13, 20260.670.760.670.730.7325.86%758,158
Mar 30, 20260.640.640.580.580.58-9.38%710,579
Mar 27, 20260.650.660.610.640.64-1.54%614,452
Mar 26, 20260.680.680.640.650.65-2.26%582,171
Mar 25, 20260.690.750.660.670.67-2.92%1,389,444
Mar 24, 20260.680.700.660.690.692.24%410,874
Mar 23, 20260.700.700.630.670.67-5.63%736,067
Mar 20, 20260.730.740.700.710.711.43%256,983
Mar 19, 20260.690.760.680.700.701.45%706,868
Mar 18, 20260.700.700.680.690.69-1.43%347,767
Mar 17, 20260.700.730.690.700.701.45%315,872
Mar 16, 20260.740.740.680.690.69-6.76%455,589
Mar 13, 20260.730.750.700.740.740.68%702,130
Mar 12, 20260.740.780.730.740.74-790,827
Mar 11, 20260.730.740.730.740.743.52%184,194
Mar 10, 20260.700.710.690.710.712.16%243,359
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