EBR Systems, Inc. (ASX:EBR)
Australia
· Delayed Price · Currency is AUD 0.8900
-0.0250 (-2.73%)
At close: Dec 5, 2025
EBR Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.90 | 0.92 | 0.88 | 0.89 | 0.89 | -2.73% | 1,559,211 |
| Dec 4, 2025 | 0.98 | 0.98 | 0.90 | 0.92 | 0.92 | -6.63% | 1,269,516 |
| Dec 3, 2025 | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | -2.49% | 651,007 |
| Dec 2, 2025 | 1.02 | 1.02 | 0.98 | 1.01 | 1.01 | -1.47% | 852,228 |
| Dec 1, 2025 | 1.07 | 1.07 | 1.01 | 1.02 | 1.02 | -3.77% | 700,047 |
| Nov 28, 2025 | 1.02 | 1.07 | 1.01 | 1.06 | 1.06 | 3.92% | 691,620 |
| Nov 27, 2025 | 1.02 | 1.05 | 1.01 | 1.02 | 1.02 | 2.00% | 527,810 |
| Nov 26, 2025 | 1.03 | 1.06 | 1.00 | 1.00 | 1.00 | -3.85% | 621,336 |
| Nov 25, 2025 | 1.06 | 1.08 | 1.03 | 1.04 | 1.04 | -0.95% | 538,268 |
| Nov 24, 2025 | 1.05 | 1.07 | 1.02 | 1.05 | 1.05 | - | 565,003 |
| Nov 21, 2025 | 1.07 | 1.07 | 1.03 | 1.05 | 1.05 | -3.67% | 1,184,552 |
| Nov 20, 2025 | 1.08 | 1.10 | 1.07 | 1.09 | 1.09 | - | 630,325 |
| Nov 19, 2025 | 1.06 | 1.09 | 1.04 | 1.09 | 1.09 | 1.87% | 392,341 |
| Nov 18, 2025 | 1.11 | 1.11 | 1.05 | 1.07 | 1.07 | -3.60% | 1,047,324 |
| Nov 17, 2025 | 1.12 | 1.12 | 1.07 | 1.11 | 1.11 | -0.89% | 1,240,964 |
| Nov 14, 2025 | 1.12 | 1.17 | 1.10 | 1.12 | 1.12 | -1.75% | 455,206 |
| Nov 13, 2025 | 1.22 | 1.23 | 1.14 | 1.14 | 1.14 | -4.20% | 346,256 |
| Nov 12, 2025 | 1.18 | 1.19 | 1.15 | 1.19 | 1.19 | 1.71% | 124,325 |
| Nov 11, 2025 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -1.27% | 172,179 |
| Nov 10, 2025 | 1.18 | 1.23 | 1.16 | 1.19 | 1.19 | 3.04% | 368,830 |
| Nov 7, 2025 | 1.15 | 1.20 | 1.14 | 1.15 | 1.15 | 1.32% | 425,045 |
| Nov 6, 2025 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -2.99% | 256,130 |
| Nov 5, 2025 | 1.16 | 1.20 | 1.12 | 1.17 | 1.17 | 2.18% | 392,343 |
| Nov 4, 2025 | 1.19 | 1.19 | 1.14 | 1.15 | 1.15 | -3.38% | 218,797 |
| Nov 3, 2025 | 1.20 | 1.22 | 1.15 | 1.19 | 1.19 | -2.87% | 694,319 |
| Oct 31, 2025 | 1.21 | 1.25 | 1.17 | 1.22 | 1.22 | 1.24% | 377,839 |
| Oct 30, 2025 | 1.23 | 1.25 | 1.20 | 1.21 | 1.21 | - | 510,434 |
| Oct 29, 2025 | 1.25 | 1.26 | 1.21 | 1.21 | 1.21 | -3.21% | 1,037,633 |
| Oct 28, 2025 | 1.26 | 1.26 | 1.19 | 1.25 | 1.25 | 0.40% | 943,939 |
| Oct 27, 2025 | 1.27 | 1.27 | 1.21 | 1.24 | 1.24 | -2.36% | 530,493 |
| Oct 24, 2025 | 1.30 | 1.30 | 1.25 | 1.27 | 1.27 | -3.79% | 345,788 |
| Oct 23, 2025 | 1.33 | 1.33 | 1.28 | 1.32 | 1.32 | -0.75% | 116,704 |
| Oct 22, 2025 | 1.32 | 1.33 | 1.27 | 1.33 | 1.33 | 0.76% | 274,177 |
| Oct 21, 2025 | 1.34 | 1.36 | 1.32 | 1.32 | 1.32 | -0.38% | 356,209 |
| Oct 20, 2025 | 1.36 | 1.39 | 1.31 | 1.33 | 1.33 | -1.49% | 477,461 |
| Oct 17, 2025 | 1.47 | 1.47 | 1.33 | 1.35 | 1.35 | -8.50% | 913,117 |
| Oct 16, 2025 | 1.38 | 1.47 | 1.36 | 1.47 | 1.47 | 6.52% | 1,046,098 |
| Oct 15, 2025 | 1.30 | 1.41 | 1.27 | 1.38 | 1.38 | 8.66% | 1,667,725 |
| Oct 14, 2025 | 1.32 | 1.35 | 1.26 | 1.27 | 1.27 | -3.42% | 709,324 |
| Oct 13, 2025 | 1.30 | 1.34 | 1.28 | 1.32 | 1.32 | - | 716,077 |
| Oct 10, 2025 | 1.29 | 1.35 | 1.28 | 1.32 | 1.32 | 3.54% | 985,817 |
| Oct 9, 2025 | 1.30 | 1.31 | 1.27 | 1.27 | 1.27 | -0.78% | 738,963 |
| Oct 8, 2025 | 1.25 | 1.29 | 1.23 | 1.28 | 1.28 | 4.92% | 882,681 |
| Oct 7, 2025 | 1.20 | 1.27 | 1.18 | 1.22 | 1.22 | 2.09% | 1,257,424 |
| Oct 6, 2025 | 1.19 | 1.20 | 1.17 | 1.20 | 1.20 | 1.27% | 328,542 |
| Oct 3, 2025 | 1.17 | 1.20 | 1.16 | 1.18 | 1.18 | 1.72% | 439,059 |
| Oct 2, 2025 | 1.20 | 1.20 | 1.14 | 1.16 | 1.16 | -0.85% | 822,321 |
| Oct 1, 2025 | 1.14 | 1.18 | 1.13 | 1.17 | 1.17 | 3.08% | 928,148 |
| Sep 30, 2025 | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | -1.73% | 517,933 |
| Sep 29, 2025 | 1.16 | 1.21 | 1.15 | 1.16 | 1.16 | 0.87% | 579,942 |