EBR Systems, Inc. (ASX:EBR)
Australia · Delayed Price · Currency is AUD 1.400
-0.010 (-0.71%)
Aug 1, 2025, 4:10 PM AEST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.41 | 1.42 | 1.37 | 1.40 | 1.40 | -0.71% | 267,117 |
| 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 |
| Jul 18, 2025 | 1.25 | 1.26 | 1.22 | 1.25 | 1.25 | 0.81% | 677,009 |
| Jul 17, 2025 | 1.24 | 1.27 | 1.19 | 1.24 | 1.24 | -1.59% | 694,551 |
| Jul 16, 2025 | 1.21 | 1.26 | 1.21 | 1.26 | 1.26 | 2.44% | 643,425 |
| Jul 15, 2025 | 1.23 | 1.25 | 1.17 | 1.23 | 1.23 | 4.24% | 1,250,409 |
| Jul 14, 2025 | 1.17 | 1.18 | 1.14 | 1.18 | 1.18 | 1.72% | 567,210 |
| Jul 11, 2025 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | - | 202,866 |
| Jul 10, 2025 | 1.14 | 1.17 | 1.13 | 1.16 | 1.16 | 1.75% | 166,038 |
| Jul 9, 2025 | 1.16 | 1.16 | 1.11 | 1.14 | 1.14 | -0.87% | 810,930 |
| Jul 8, 2025 | 1.18 | 1.19 | 1.15 | 1.15 | 1.15 | -2.54% | 205,151 |
| Jul 7, 2025 | 1.20 | 1.25 | 1.16 | 1.18 | 1.18 | -2.48% | 308,669 |
| Jul 4, 2025 | 1.13 | 1.23 | 1.13 | 1.21 | 1.21 | 7.08% | 970,826 |
| Jul 3, 2025 | 1.14 | 1.14 | 1.11 | 1.13 | 1.13 | -1.74% | 524,139 |
| Jul 2, 2025 | 1.18 | 1.19 | 1.14 | 1.15 | 1.15 | -1.71% | 430,147 |
| Jul 1, 2025 | 1.18 | 1.21 | 1.16 | 1.17 | 1.17 | -2.50% | 346,654 |
| Jun 30, 2025 | 1.24 | 1.25 | 1.17 | 1.20 | 1.20 | -3.23% | 1,018,697 |
| Jun 27, 2025 | 1.23 | 1.27 | 1.21 | 1.24 | 1.24 | 3.33% | 1,076,759 |
| Jun 26, 2025 | 1.15 | 1.21 | 1.13 | 1.20 | 1.20 | 4.35% | 2,009,380 |
| Jun 25, 2025 | 1.07 | 1.17 | 1.07 | 1.15 | 1.15 | 7.48% | 1,141,207 |
| Jun 24, 2025 | 1.07 | 1.09 | 1.05 | 1.07 | 1.07 | - | 432,244 |
| Jun 23, 2025 | 1.10 | 1.10 | 1.02 | 1.07 | 1.07 | -0.93% | 1,481,804 |
| Jun 20, 2025 | 1.10 | 1.11 | 1.08 | 1.08 | 1.08 | - | 782,718 |
| Jun 19, 2025 | 1.17 | 1.18 | 1.08 | 1.08 | 1.08 | -7.69% | 1,296,670 |
| Jun 18, 2025 | 1.10 | 1.19 | 1.07 | 1.17 | 1.17 | 5.41% | 1,510,462 |
| Jun 17, 2025 | 1.08 | 1.11 | 1.07 | 1.11 | 1.11 | 2.78% | 413,260 |
| Jun 16, 2025 | 1.12 | 1.12 | 1.06 | 1.08 | 1.08 | -1.82% | 1,119,191 |
| Jun 13, 2025 | 1.19 | 1.19 | 1.09 | 1.10 | 1.10 | -7.56% | 992,643 |
| Jun 12, 2025 | 1.16 | 1.20 | 1.15 | 1.19 | 1.19 | 1.71% | 925,754 |
| Jun 11, 2025 | 1.18 | 1.18 | 1.11 | 1.17 | 1.17 | -0.85% | 968,872 |
| Jun 10, 2025 | 1.19 | 1.20 | 1.16 | 1.18 | 1.18 | 0.85% | 919,396 |
| Jun 6, 2025 | 1.18 | 1.22 | 1.14 | 1.17 | 1.17 | 5.41% | 1,822,545 |
| Jun 5, 2025 | 1.09 | 1.14 | 1.09 | 1.11 | 1.11 | 1.83% | 834,249 |
| Jun 4, 2025 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | -1.80% | 1,011,054 |
| Jun 3, 2025 | 1.09 | 1.11 | 1.08 | 1.11 | 1.11 | 1.83% | 618,825 |
| Jun 2, 2025 | 1.11 | 1.12 | 1.08 | 1.09 | 1.09 | -1.80% | 685,783 |
| May 30, 2025 | 1.09 | 1.13 | 1.07 | 1.11 | 1.11 | - | 1,497,642 |
| May 29, 2025 | 1.12 | 1.15 | 1.08 | 1.11 | 1.11 | - | 1,402,788 |
| May 28, 2025 | 1.15 | 1.15 | 1.09 | 1.11 | 1.11 | -3.48% | 3,328,811 |
| May 27, 2025 | 1.18 | 1.18 | 1.09 | 1.15 | 1.15 | -3.36% | 1,771,085 |
| May 26, 2025 | 1.15 | 1.26 | 1.13 | 1.19 | 1.19 | -1.65% | 1,073,984 |
| May 23, 2025 | 1.13 | 1.23 | 1.13 | 1.21 | 1.21 | 8.04% | 1,958,325 |