EBR Systems, Inc. (ASX:EBR)
Australia · Delayed Price · Currency is AUD 0.9950
-0.0250 (-2.45%)
Jan 21, 2026, 4:10 PM AEST
EBR Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 1.04 | 1.04 | 1.00 | 1.02 | 1.02 | -3.77% | 622,995 |
| Jan 19, 2026 | 1.09 | 1.10 | 1.04 | 1.06 | 1.06 | 0.47% | 454,062 |
| Jan 16, 2026 | 1.10 | 1.10 | 1.05 | 1.06 | 1.06 | -4.09% | 578,740 |
| Jan 15, 2026 | 1.14 | 1.14 | 1.09 | 1.10 | 1.10 | -2.65% | 635,145 |
| Jan 14, 2026 | 1.06 | 1.13 | 1.05 | 1.13 | 1.13 | 7.62% | 1,065,684 |
| Jan 13, 2026 | 1.06 | 1.06 | 1.02 | 1.05 | 1.05 | -0.94% | 871,293 |
| Jan 12, 2026 | 1.08 | 1.09 | 1.03 | 1.06 | 1.06 | 7.61% | 895,677 |
| Jan 9, 2026 | 0.97 | 0.99 | 0.95 | 0.99 | 0.99 | 1.55% | 224,072 |
| Jan 8, 2026 | 0.93 | 0.97 | 0.93 | 0.97 | 0.97 | 4.30% | 313,905 |
| Jan 7, 2026 | 0.88 | 0.93 | 0.88 | 0.93 | 0.93 | 5.68% | 248,671 |
| Jan 6, 2026 | 0.91 | 0.91 | 0.87 | 0.88 | 0.88 | -2.76% | 476,705 |
| Jan 5, 2026 | 0.93 | 0.93 | 0.90 | 0.91 | 0.91 | -1.09% | 186,582 |
| Jan 2, 2026 | 0.91 | 0.92 | 0.90 | 0.92 | 0.92 | 2.23% | 88,595 |
| Dec 31, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -0.56% | 63,324 |
| Dec 30, 2025 | 0.90 | 0.93 | 0.88 | 0.90 | 0.90 | 0.56% | 219,160 |
| Dec 29, 2025 | 0.91 | 0.91 | 0.88 | 0.90 | 0.90 | -1.65% | 241,924 |
| Dec 24, 2025 | 0.91 | 0.91 | 0.87 | 0.91 | 0.91 | - | 169,712 |
| Dec 23, 2025 | 0.90 | 0.91 | 0.89 | 0.91 | 0.91 | 1.11% | 83,428 |
| Dec 22, 2025 | 0.86 | 0.92 | 0.85 | 0.90 | 0.90 | 5.88% | 438,205 |
| Dec 19, 2025 | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | 0.59% | 370,715 |
| Dec 18, 2025 | 0.87 | 0.87 | 0.83 | 0.85 | 0.85 | -2.87% | 406,617 |
| Dec 17, 2025 | 0.85 | 0.88 | 0.84 | 0.87 | 0.87 | 0.58% | 444,106 |
| Dec 16, 2025 | 0.89 | 0.90 | 0.83 | 0.87 | 0.87 | -2.81% | 784,453 |
| Dec 15, 2025 | 0.93 | 0.93 | 0.88 | 0.89 | 0.89 | -2.20% | 833,672 |
| Dec 12, 2025 | 0.91 | 0.96 | 0.91 | 0.91 | 0.91 | 0.55% | 698,831 |
| Dec 11, 2025 | 0.89 | 0.92 | 0.88 | 0.91 | 0.91 | 2.26% | 751,795 |
| Dec 10, 2025 | 0.93 | 0.94 | 0.89 | 0.89 | 0.89 | -3.80% | 593,543 |
| Dec 9, 2025 | 0.91 | 0.95 | 0.90 | 0.92 | 0.92 | -0.54% | 722,166 |
| Dec 8, 2025 | 0.89 | 0.95 | 0.88 | 0.93 | 0.93 | 3.93% | 1,206,774 |
| 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 |