EBR Systems, Inc. (ASX:EBR)
Australia
· Delayed Price · Currency is AUD 1.145
-0.030 (-2.55%)
Sep 26, 2025, 4:10 PM AEST
EBR Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | -2.54% | 295,582 |
| Sep 25, 2025 | 1.17 | 1.19 | 1.15 | 1.18 | 1.18 | 0.85% | 416,656 |
| Sep 24, 2025 | 1.22 | 1.22 | 1.15 | 1.17 | 1.17 | -4.10% | 512,155 |
| Sep 23, 2025 | 1.26 | 1.26 | 1.19 | 1.22 | 1.22 | 0.83% | 481,121 |
| Sep 22, 2025 | 1.23 | 1.30 | 1.19 | 1.21 | 1.21 | - | 869,849 |
| Sep 19, 2025 | 1.30 | 1.30 | 1.21 | 1.21 | 1.21 | -6.20% | 927,835 |
| Sep 18, 2025 | 1.30 | 1.30 | 1.22 | 1.29 | 1.29 | 2.38% | 655,468 |
| Sep 17, 2025 | 1.25 | 1.39 | 1.25 | 1.26 | 1.26 | 7.69% | 2,774,261 |
| Sep 16, 2025 | 1.20 | 1.21 | 1.16 | 1.17 | 1.17 | - | 664,667 |
| Sep 15, 2025 | 1.11 | 1.19 | 1.11 | 1.17 | 1.17 | 5.41% | 556,438 |
| Sep 12, 2025 | 1.11 | 1.12 | 1.08 | 1.11 | 1.11 | 0.91% | 713,879 |
| Sep 11, 2025 | 1.11 | 1.12 | 1.08 | 1.10 | 1.10 | -0.90% | 240,037 |
| Sep 10, 2025 | 1.14 | 1.14 | 1.09 | 1.11 | 1.11 | -2.63% | 776,745 |
| Sep 9, 2025 | 1.17 | 1.18 | 1.13 | 1.14 | 1.14 | -1.72% | 506,593 |
| Sep 8, 2025 | 1.18 | 1.19 | 1.14 | 1.16 | 1.16 | -4.13% | 898,524 |
| Sep 5, 2025 | 1.24 | 1.26 | 1.19 | 1.21 | 1.21 | -1.63% | 547,296 |
| Sep 4, 2025 | 1.23 | 1.25 | 1.23 | 1.23 | 1.23 | - | 354,568 |
| Sep 3, 2025 | 1.24 | 1.30 | 1.23 | 1.23 | 1.23 | -0.81% | 346,203 |
| Sep 2, 2025 | 1.26 | 1.30 | 1.23 | 1.24 | 1.24 | 0.81% | 437,771 |
| Sep 1, 2025 | 1.28 | 1.28 | 1.22 | 1.23 | 1.23 | -3.15% | 730,056 |
| Aug 29, 2025 | 1.36 | 1.37 | 1.27 | 1.27 | 1.27 | -5.93% | 727,661 |
| Aug 28, 2025 | 1.38 | 1.41 | 1.32 | 1.35 | 1.35 | -1.46% | 608,364 |
| Aug 27, 2025 | 1.34 | 1.38 | 1.31 | 1.37 | 1.37 | 2.24% | 756,388 |
| Aug 26, 2025 | 1.32 | 1.34 | 1.30 | 1.34 | 1.34 | 1.52% | 794,831 |
| Aug 25, 2025 | 1.28 | 1.32 | 1.26 | 1.32 | 1.32 | 0.76% | 869,288 |
| Aug 22, 2025 | 1.31 | 1.32 | 1.27 | 1.31 | 1.31 | 1.55% | 238,629 |
| Aug 21, 2025 | 1.25 | 1.29 | 1.23 | 1.29 | 1.29 | 3.20% | 245,489 |
| Aug 20, 2025 | 1.27 | 1.27 | 1.21 | 1.25 | 1.25 | -2.34% | 659,114 |
| Aug 19, 2025 | 1.32 | 1.32 | 1.26 | 1.28 | 1.28 | -3.76% | 585,947 |
| Aug 18, 2025 | 1.38 | 1.38 | 1.26 | 1.33 | 1.33 | -3.62% | 1,198,259 |
| Aug 15, 2025 | 1.35 | 1.39 | 1.33 | 1.38 | 1.38 | 2.99% | 520,314 |
| Aug 14, 2025 | 1.39 | 1.39 | 1.32 | 1.34 | 1.34 | -3.60% | 432,121 |
| Aug 13, 2025 | 1.34 | 1.39 | 1.33 | 1.39 | 1.39 | 2.96% | 537,696 |
| Aug 12, 2025 | 1.35 | 1.36 | 1.31 | 1.35 | 1.35 | - | 408,387 |
| Aug 11, 2025 | 1.40 | 1.40 | 1.34 | 1.35 | 1.35 | -2.88% | 539,134 |
| Aug 8, 2025 | 1.39 | 1.43 | 1.36 | 1.39 | 1.39 | - | 583,560 |
| Aug 7, 2025 | 1.39 | 1.41 | 1.37 | 1.39 | 1.39 | -0.71% | 419,054 |
| Aug 6, 2025 | 1.39 | 1.43 | 1.36 | 1.40 | 1.40 | 0.72% | 597,890 |
| Aug 5, 2025 | 1.43 | 1.46 | 1.38 | 1.39 | 1.39 | 3.73% | 837,250 |
| Aug 4, 2025 | 1.36 | 1.38 | 1.33 | 1.34 | 1.34 | -4.29% | 422,508 |
| Aug 1, 2025 | 1.41 | 1.42 | 1.37 | 1.40 | 1.40 | -0.71% | 298,306 |
| Jul 31, 2025 | 1.44 | 1.44 | 1.39 | 1.41 | 1.41 | -2.76% | 623,331 |
| Jul 30, 2025 | 1.44 | 1.47 | 1.42 | 1.45 | 1.45 | 0.69% | 796,603 |
| Jul 29, 2025 | 1.38 | 1.48 | 1.36 | 1.44 | 1.44 | 3.60% | 821,824 |
| Jul 28, 2025 | 1.34 | 1.40 | 1.33 | 1.39 | 1.39 | 4.51% | 453,664 |
| Jul 25, 2025 | 1.35 | 1.38 | 1.33 | 1.33 | 1.33 | -2.21% | 353,653 |
| Jul 24, 2025 | 1.36 | 1.39 | 1.35 | 1.36 | 1.36 | 1.49% | 514,164 |
| Jul 23, 2025 | 1.38 | 1.39 | 1.31 | 1.34 | 1.34 | -2.19% | 613,123 |
| Jul 22, 2025 | 1.35 | 1.45 | 1.33 | 1.37 | 1.37 | 1.48% | 1,152,557 |
| Jul 21, 2025 | 1.26 | 1.39 | 1.24 | 1.35 | 1.35 | 8.00% | 2,272,770 |