Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

EBR Systems, Inc. Shs Chess Depository Interests Repr 1 Sh (EBR) Historical Prices

AU:EBR historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.130.140.120.130.13+8.33%1,776,4310.77
Oct 29, 20260.130.140.120.120.12-7.69%2,077,9980.90
Oct 28, 20260.130.130.120.130.13+4.00%1,088,3240.46
Oct 27, 20260.140.140.120.130.13-7.41%2,274,7840.96
Oct 26, 20260.140.140.130.140.14+0.00%1,113,8210.46
Oct 23, 20260.150.150.140.140.14-3.57%1,743,0900.69
Oct 22, 20260.150.150.140.140.14-3.45%824,1410.30
Oct 21, 20260.150.150.150.150.15-3.33%284,8680.10
Oct 20, 20260.150.170.150.150.15+3.45%2,282,9700.77
Oct 19, 20260.150.150.140.150.15+3.57%1,365,8630.46
Oct 16, 20260.150.150.140.140.14+0.00%1,178,3490.39
Oct 15, 20260.160.160.140.140.14-9.68%2,410,3090.81
Oct 14, 20260.170.170.160.160.16+0.00%3,767,4961.26
Oct 13, 20260.140.170.140.160.16+10.71%7,115,6582.46
Oct 12, 20260.220.220.130.140.14-40.43%27,915,19911.38
Oct 09, 20260.240.250.240.240.24+2.17%1,298,3890.51
Oct 08, 20260.250.250.230.230.23-6.12%1,893,9890.74
Oct 07, 20260.260.260.250.250.25-2.00%988,3100.39
Oct 06, 20260.260.260.250.250.25+0.00%816,4980.32
Oct 05, 20260.260.260.250.250.25-3.85%1,049,3410.41
Oct 02, 20260.280.280.260.260.26-1.89%446,4350.17
Oct 01, 20260.290.290.270.270.27-5.36%2,385,8860.91
Sep 30, 20260.260.290.260.280.28+7.69%1,335,6120.50
Sep 29, 20260.250.270.250.260.26+8.33%1,860,0920.69
Sep 28, 20260.250.260.240.240.24-2.04%878,1000.32
Sep 25, 20260.260.260.250.250.25-2.00%805,3280.29
Sep 24, 20260.260.270.250.250.25-5.66%1,609,4530.56
Sep 23, 20260.270.270.260.270.27+0.00%671,2020.23
Sep 22, 20260.270.270.260.270.27+0.00%937,7730.32
Sep 21, 20260.280.280.260.270.27+1.92%1,074,0740.37
Sep 18, 20260.260.280.250.260.26+6.12%734,8330.25
Sep 17, 20260.250.260.240.250.25+0.00%3,554,2711.22
Sep 16, 20260.250.250.240.250.25+0.00%1,929,3320.66
Sep 15, 20260.260.260.250.250.25-5.77%2,004,2390.68
Sep 14, 20260.260.260.250.260.26+1.96%1,544,5650.52
Sep 11, 20260.270.270.250.260.26-7.27%2,850,0590.95
Sep 10, 20260.290.290.280.280.28-6.78%1,851,4370.60
Sep 09, 20260.300.300.290.300.30-1.67%2,124,9240.68
Sep 08, 20260.300.300.290.300.30+5.26%1,081,8870.34
Sep 07, 20260.290.310.290.290.29+1.79%2,512,1840.80
Sep 04, 20260.280.290.280.280.28+0.00%575,8670.18
Sep 03, 20260.280.290.280.280.28+0.00%276,5540.09
Sep 02, 20260.290.290.270.280.28-1.75%1,327,2200.41
Sep 01, 20260.280.290.280.290.29+3.64%457,9870.14
Aug 31, 20260.280.290.270.280.28+0.00%1,115,1000.35
Aug 28, 20260.280.290.280.280.28-1.79%2,561,2450.80
Aug 27, 20260.300.300.280.280.28-5.08%889,9340.28
Aug 26, 20260.300.300.290.300.30-3.28%1,577,2410.50
Aug 25, 20260.290.310.280.310.31+7.02%1,727,0460.55
Aug 24, 20260.270.290.270.290.29+3.64%2,039,6650.65