Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
3,975.25
+4.75(+0.12%)
Dow Futures
32,309.00
+51.00(+0.16%)
Nasdaq Futures
12,720.50
+13.50(+0.11%)
Russell 2000 Futures
1,746.50
+5.50(+0.32%)
Crude Oil
70.20
-0.70(-0.99%)
Gold
1,974.30
+24.70(+1.27%)

Advertisement

EBR Systems, Inc. (EBR.AX)

ASX - ASX Delayed Price. Currency in AUD

0.6000

0.0000

(0.00%)

As of 03:59PM AEDT. Market open.

Advertisement

Time Period:

Mar 23, 2022 - Mar 23, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 22, 2023	0.5950	0.6000	0.5900	0.6000	0.6000	83,607
Mar 22, 2023	0.5950	0.6000	0.5900	0.6000	0.6000	83,607
Mar 21, 2023	0.6000	0.6000	0.5900	0.5900	0.5900	49,591
Mar 20, 2023	0.6050	0.6050	0.5950	0.5950	0.5950	44,469
Mar 17, 2023	0.6100	0.6200	0.6000	0.6000	0.6000	18,667
Mar 16, 2023	0.6150	0.6275	0.6000	0.6050	0.6050	116,561
Mar 15, 2023	0.6500	0.6500	0.6200	0.6250	0.6250	68,901
Mar 14, 2023	0.6750	0.6750	0.6400	0.6400	0.6400	57,904
Mar 13, 2023	0.6800	0.6800	0.6500	0.6750	0.6750	53,330
Mar 10, 2023	0.6800	0.6900	0.6550	0.6550	0.6550	98,358
Mar 09, 2023	0.6600	0.6750	0.6600	0.6750	0.6750	23,456
Mar 08, 2023	0.6550	0.6850	0.6550	0.6600	0.6600	112,486
Mar 07, 2023	0.6550	0.6800	0.6500	0.6550	0.6550	43,717
Mar 06, 2023	0.6650	0.6700	0.6500	0.6500	0.6500	76,197
Mar 03, 2023	0.6400	0.6800	0.6300	0.6500	0.6500	109,677
Mar 02, 2023	0.6300	0.6300	0.6100	0.6100	0.6100	26,834
Mar 01, 2023	0.6100	0.6400	0.6100	0.6400	0.6400	11,562
Feb 28, 2023	0.6400	0.6600	0.6100	0.6100	0.6100	106,002
Feb 27, 2023	0.6000	0.6450	0.6000	0.6450	0.6450	39,597
Feb 24, 2023	0.5800	0.6000	0.5700	0.6000	0.6000	96,248
Feb 23, 2023	0.5500	0.5550	0.5500	0.5500	0.5500	27,787
Feb 22, 2023	0.5400	0.5500	0.5400	0.5400	0.5400	42,000
Feb 21, 2023	0.5400	0.5400	0.5400	0.5400	0.5400	37,946
Feb 20, 2023	0.5550	0.5550	0.5400	0.5400	0.5400	10,000
Feb 17, 2023	0.5400	0.5400	0.5400	0.5400	0.5400	-
Feb 16, 2023	0.5500	0.5700	0.5400	0.5400	0.5400	31,651
Feb 15, 2023	0.5450	0.5450	0.5450	0.5450	0.5450	10,000
Feb 14, 2023	0.5350	0.5350	0.5350	0.5350	0.5350	-
Feb 13, 2023	0.5450	0.5450	0.5200	0.5350	0.5350	47,317
Feb 10, 2023	0.5400	0.5600	0.5400	0.5600	0.5600	49,193
Feb 09, 2023	0.5900	0.5900	0.5300	0.5750	0.5750	208,389
Feb 08, 2023	0.6200	0.6200	0.5750	0.5750	0.5750	96,657
Feb 07, 2023	0.6150	0.6200	0.5900	0.6000	0.6000	33,046
Feb 06, 2023	0.6400	0.6550	0.6100	0.6200	0.6200	102,934
Feb 03, 2023	0.6200	0.6250	0.5950	0.6250	0.6250	137,501
Feb 02, 2023	0.6250	0.6250	0.5950	0.6000	0.6000	83,457
Feb 01, 2023	0.5600	0.6250	0.5600	0.6250	0.6250	311,567
Jan 31, 2023	0.5600	0.5600	0.5400	0.5600	0.5600	76,028
Jan 30, 2023	0.5500	0.5600	0.5500	0.5600	0.5600	99,991
Jan 27, 2023	0.5450	0.5450	0.5200	0.5200	0.5200	69,561
Jan 25, 2023	0.5500	0.5600	0.5300	0.5450	0.5450	132,853
Jan 24, 2023	0.5900	0.5950	0.5500	0.5550	0.5550	108,523
Jan 23, 2023	0.5800	0.6000	0.5800	0.5950	0.5950	104,046
Jan 20, 2023	0.5950	0.5975	0.5700	0.5700	0.5700	13,071
Jan 19, 2023	0.5800	0.5800	0.5700	0.5700	0.5700	20,000
Jan 18, 2023	0.5950	0.6000	0.5650	0.5700	0.5700	39,124
Jan 17, 2023	0.5900	0.5900	0.5500	0.5900	0.5900	95,246
Jan 16, 2023	0.6000	0.6050	0.5900	0.5900	0.5900	42,399
Jan 13, 2023	0.6000	0.6000	0.5300	0.6000	0.6000	161,648
Jan 12, 2023	0.5800	0.6000	0.5800	0.6000	0.6000	39,698
Jan 11, 2023	0.5700	0.6350	0.5700	0.5800	0.5800	46,419
Jan 10, 2023	0.5600	0.5900	0.5600	0.5700	0.5700	56,451
Jan 09, 2023	0.5200	0.5500	0.5200	0.5500	0.5500	23,317
Jan 06, 2023	0.4800	0.5200	0.4800	0.5200	0.5200	67,250
Jan 05, 2023	0.4800	0.5000	0.4800	0.4850	0.4850	31,000
Jan 04, 2023	0.4800	0.4800	0.4800	0.4800	0.4800	38,353
Jan 03, 2023	0.4600	0.4800	0.4600	0.4600	0.4600	17,943
Dec 30, 2022	0.4750	0.4750	0.4600	0.4600	0.4600	526
Dec 29, 2022	0.4650	0.4650	0.4600	0.4600	0.4600	16,788
Dec 28, 2022	0.4600	0.4600	0.4600	0.4600	0.4600	-
Dec 23, 2022	0.4600	0.4600	0.4600	0.4600	0.4600	-
Dec 22, 2022	0.4800	0.4800	0.4600	0.4600	0.4600	9,192
Dec 21, 2022	0.4500	0.4800	0.4500	0.4800	0.4800	9,423
Dec 20, 2022	0.4500	0.4500	0.4300	0.4400	0.4400	56,147
Dec 19, 2022	0.4700	0.4700	0.4700	0.4700	0.4700	-
Dec 16, 2022	0.4750	0.4750	0.4700	0.4700	0.4700	8,278
Dec 15, 2022	0.4750	0.4750	0.4750	0.4750	0.4750	-
Dec 14, 2022	0.4750	0.4750	0.4500	0.4750	0.4750	22,285
Dec 13, 2022	0.4400	0.4600	0.4400	0.4500	0.4500	4,811
Dec 12, 2022	0.4600	0.4600	0.4400	0.4400	0.4400	23,522
Dec 09, 2022	0.4500	0.4500	0.4400	0.4400	0.4400	25,682
Dec 08, 2022	0.4400	0.4500	0.4400	0.4500	0.4500	23,748
Dec 07, 2022	0.4250	0.4400	0.4200	0.4400	0.4400	44,078
Dec 06, 2022	0.4400	0.4400	0.4250	0.4250	0.4250	14,756
Dec 05, 2022	0.4350	0.4350	0.4350	0.4350	0.4350	251
Dec 02, 2022	0.4500	0.4500	0.4350	0.4350	0.4350	6,640
Dec 01, 2022	0.4625	0.4625	0.4500	0.4500	0.4500	6,248
Nov 30, 2022	0.4650	0.4800	0.4350	0.4400	0.4400	61,239
Nov 29, 2022	0.4800	0.4800	0.4600	0.4800	0.4800	44,947
Nov 28, 2022	0.4550	0.4750	0.4500	0.4500	0.4500	23,920
Nov 25, 2022	0.4650	0.4650	0.4450	0.4550	0.4550	9,126
Nov 24, 2022	0.4500	0.4650	0.4400	0.4400	0.4400	30,041
Nov 23, 2022	0.4400	0.4500	0.4400	0.4500	0.4500	13,774
Nov 22, 2022	0.4400	0.4500	0.4250	0.4400	0.4400	126,989
Nov 21, 2022	0.4350	0.4400	0.4200	0.4250	0.4250	79,273
Nov 18, 2022	0.4300	0.4300	0.4100	0.4300	0.4300	54,463
Nov 17, 2022	0.4550	0.4550	0.4300	0.4300	0.4300	62,231
Nov 16, 2022	0.4550	0.4550	0.4400	0.4400	0.4400	63,788
Nov 15, 2022	0.4550	0.4550	0.4500	0.4550	0.4550	23,452
Nov 14, 2022	0.4600	0.4700	0.4500	0.4550	0.4550	70,292
Nov 11, 2022	0.4750	0.4750	0.4550	0.4750	0.4750	72,864
Nov 10, 2022	0.4700	0.4700	0.4700	0.4700	0.4700	1,097
Nov 09, 2022	0.4950	0.4950	0.4700	0.4700	0.4700	16,377
Nov 08, 2022	0.4750	0.4800	0.4750	0.4750	0.4750	39,834
Nov 07, 2022	0.4900	0.5000	0.4800	0.4800	0.4800	74,294
Nov 04, 2022	0.4900	0.4900	0.4700	0.4900	0.4900	79,558
Nov 03, 2022	0.4700	0.4750	0.4550	0.4750	0.4750	48,587
Nov 02, 2022	0.4750	0.5050	0.4600	0.4650	0.4650	105,457
Nov 01, 2022	0.4900	0.5000	0.4700	0.4750	0.4750	90,144
Oct 31, 2022	0.5200	0.5200	0.5000	0.5000	0.5000	71,965
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,975.25+4.75(+0.12%)

Dow Futures32,309.00+51.00(+0.16%)

Nasdaq Futures12,720.50+13.50(+0.11%)

Russell 2000 Futures1,746.50+5.50(+0.32%)

Crude Oil70.20-0.70(-0.99%)

Gold1,974.30+24.70(+1.27%)

EBR Systems, Inc. (EBR.AX)

S&P Futures
3,975.25
+4.75(+0.12%)

Dow Futures
32,309.00
+51.00(+0.16%)

Nasdaq Futures
12,720.50
+13.50(+0.11%)

Russell 2000 Futures
1,746.50
+5.50(+0.32%)

Crude Oil
70.20
-0.70(-0.99%)

Gold
1,974.30
+24.70(+1.27%)