Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

EBR Systems, Inc. (EBR.AX)

1.2100
-0.1550
(-11.36%)
As of 3:22:58 PM GMT+10. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20251.35001.35001.17501.21001.21001,620,293
Apr 17, 20251.34501.41001.33001.36501.3650851,636
Apr 16, 20251.44501.45001.36001.36001.36001,063,811
Apr 15, 20251.47001.52501.41001.41001.41003,273,434
Apr 14, 20251.79001.80001.39001.40001.40005,286,833
Apr 11, 20251.64001.73501.55001.69001.69001,017,139
Apr 10, 20251.48001.64001.48001.60001.60001,839,060
Apr 9, 20251.43001.43001.28001.32001.32001,126,749
Apr 8, 20251.40001.47001.38501.43001.43001,061,642
Apr 7, 20251.41501.42501.32501.39001.39001,789,842
Apr 4, 20251.59001.59001.49001.50001.50002,276,569
Apr 3, 20251.78501.78501.65501.65501.65501,240,885
Apr 2, 20251.77001.93001.74001.81501.8150978,233
Apr 1, 20251.77001.84001.73001.74001.7400755,560
Mar 31, 20251.74001.75001.68501.75001.7500861,993
Mar 28, 20251.85501.85501.79001.79001.7900567,585
Mar 27, 20251.96501.99501.81501.85001.85001,023,723
Mar 26, 20251.95002.08001.90502.01002.0100937,540
Mar 25, 20252.01002.05001.90001.97001.97001,133,902
Mar 24, 20252.05002.08001.97001.97501.97501,022,789
Mar 21, 20251.88002.01001.85001.99001.99001,504,122
Mar 20, 20251.75501.90001.75501.89001.8900996,004
Mar 19, 20251.73501.80501.71001.76001.7600707,176
Mar 18, 20251.67001.78001.63501.72501.7250788,387
Mar 17, 20251.60001.70001.60001.64001.6400283,890
Mar 14, 20251.60001.62501.56501.60001.6000111,327
Mar 13, 20251.59501.61501.56001.58001.5800173,126
Mar 12, 20251.53001.55001.47501.55001.5500628,054
Mar 11, 20251.64001.64001.52501.54501.54502,384,396
Mar 10, 20251.70501.73001.66501.67001.6700474,176
Mar 7, 20251.70001.70001.63001.68001.6800350,938
Mar 6, 20251.54501.73001.54501.71001.7100675,654
Mar 5, 20251.58001.58001.52001.52001.5200248,323
Mar 4, 20251.62501.66001.53001.58001.5800236,218
Mar 3, 20251.55001.62001.55001.60001.6000273,824
Feb 28, 20251.57501.57501.46001.54001.5400443,408
Feb 27, 20251.51501.58501.49001.57001.5700258,663
Feb 26, 20251.52001.53501.44501.51501.5150561,438
Feb 25, 20251.54001.56001.50001.53501.5350539,323
Feb 24, 20251.60501.61001.54001.54501.5450553,390
Feb 21, 20251.64001.65001.58501.62001.6200260,275
Feb 20, 20251.68001.68001.62501.63501.6350261,527
Feb 19, 20251.67001.70001.63001.66501.6650226,040
Feb 18, 20251.67501.68001.63501.67501.6750236,553
Feb 17, 20251.63501.69001.62001.66001.6600296,361
Feb 14, 20251.61001.69251.59501.64501.6450486,632
Feb 13, 20251.62501.63001.57501.61001.6100503,784
Feb 12, 20251.71001.71001.61001.65001.6500460,332
Feb 11, 20251.74501.76001.69001.70001.7000494,503
Feb 10, 20251.73001.78001.69001.73001.7300413,128
Feb 7, 20251.75001.75001.67001.70001.7000290,440
Feb 6, 20251.71001.75001.69001.72001.7200338,833
Feb 5, 20251.84001.84001.70001.73001.7300800,104
Feb 4, 20251.69001.82001.68001.79501.79501,422,643
Feb 3, 20251.66001.69501.65001.67001.6700487,110
Jan 31, 20251.69001.72001.65001.65001.6500383,725
Jan 30, 20251.74501.74501.64001.68001.6800583,225
Jan 29, 20251.75001.85001.72001.75001.75002,250,302
Jan 28, 20251.70001.79501.64001.76501.76501,133,977
Jan 24, 20251.73001.73001.58001.63501.6350825,005
Jan 23, 20251.70001.78001.67001.72001.7200982,955
Jan 22, 20251.58501.74001.57001.67001.67001,209,979
Jan 21, 20251.58001.59501.52501.58501.5850744,472
Jan 20, 20251.54001.60751.44001.57501.57501,456,377
Jan 17, 20251.43501.50001.42501.48501.4850528,294
Jan 16, 20251.39001.43001.33501.42001.4200182,680
Jan 15, 20251.38501.41001.34501.36001.3600268,078
Jan 14, 20251.32001.42001.32001.40001.4000266,298
Jan 13, 20251.38501.41501.30501.32001.32001,679,712
Jan 10, 20251.42501.42501.39001.39501.3950241,580
Jan 9, 20251.43001.47001.40001.41501.4150292,811
Jan 8, 20251.40501.48001.40001.42501.4250404,222
Jan 7, 20251.37501.43001.35501.38501.3850644,743
Jan 6, 20251.40001.52001.35001.37001.37001,716,899
Jan 3, 20251.10501.44001.10501.36501.36501,285,386
Jan 2, 20251.04001.11501.04001.10001.1000934,053
Dec 31, 20241.04001.04001.02001.02501.0250149,329
Dec 30, 20241.05001.05001.01001.03001.0300376,828
Dec 27, 20241.01501.08001.01501.04001.0400705,151
Dec 24, 20241.02001.02000.99001.01001.0100251,668
Dec 23, 20241.00001.05000.99001.00001.0000771,164
Dec 20, 20240.98501.01000.98001.00001.0000453,741
Dec 19, 20240.89501.00000.87000.98500.9850387,162
Dec 18, 20240.88500.92000.86000.86000.8600591,732
Dec 17, 20240.88000.88500.87000.88000.8800228,761
Dec 16, 20240.95000.95000.87000.87000.8700367,086
Dec 13, 20240.90500.95000.90500.94500.9450138,293
Dec 12, 20240.93000.93000.90000.90000.9000169,316
Dec 11, 20240.95000.95000.92500.93000.930043,532
Dec 10, 20240.97500.97500.93500.95500.9550218,985
Dec 9, 20240.94000.98000.93500.97500.9750179,889
Dec 6, 20240.89500.95500.89500.91500.9150375,774
Dec 5, 20240.88000.88750.87000.88750.887536,166
Dec 4, 20240.89500.89500.88000.88000.8800148,172
Dec 3, 20240.92000.92250.88000.89000.8900129,023
Dec 2, 20240.92000.92500.88000.90000.9000259,088
Nov 29, 20240.90500.91500.90000.90500.905095,413
Nov 28, 20240.90000.92000.89000.90000.9000611,056
Nov 27, 20240.95000.95000.88000.88500.8850227,960
Nov 26, 20240.94000.95500.93000.93500.9350117,310
Nov 25, 20240.92000.93000.91000.93000.930094,222
Nov 22, 20240.94000.94000.91000.91000.9100132,633
Nov 21, 20240.95500.95500.92000.92000.920082,365
Nov 20, 20240.98000.98000.94000.96000.96003,855,402
Nov 19, 20240.99000.99500.96000.97000.9700175,042
Nov 18, 20240.99000.99000.96000.98000.9800201,314
Nov 15, 20241.00001.00500.98500.98000.9800194,204
Nov 14, 20241.02001.02000.99501.00501.005038,229
Nov 13, 20241.04501.04500.98001.03001.0300248,729
Nov 12, 20241.03001.05001.01001.01501.0150101,693
Nov 11, 20241.03001.03001.00001.02001.0200187,909
Nov 8, 20240.99000.99000.96000.98500.9850246,411
Nov 7, 20241.00001.01000.98000.98500.9850136,926
Nov 6, 20241.00001.00000.97500.98750.987593,182
Nov 5, 20240.97500.99000.96000.99000.990069,233
Nov 4, 20241.00001.00500.98001.00001.00001,863,900
Nov 1, 20241.02501.03501.01001.01001.010064,852
Oct 31, 20241.04001.06001.01501.04001.0400572,546
Oct 30, 20241.02751.04001.00001.04001.0400261,377
Oct 29, 20241.02001.02501.00001.01001.010054,080
Oct 28, 20241.04001.04001.00001.02001.0200251,347
Oct 25, 20241.05501.06001.03001.04001.0400294,258
Oct 24, 20241.06001.06001.04001.05501.0550181,642
Oct 23, 20241.04001.09001.04001.08001.0800212,283
Oct 22, 20241.04501.06001.03501.06001.0600287,968
Oct 21, 20241.03001.04501.00001.04001.0400170,327
Oct 18, 20241.09001.09001.03501.06001.0600211,604
Oct 17, 20241.06001.09501.06001.08501.0850212,142
Oct 16, 20241.05001.14501.05001.06501.0650426,934
Oct 15, 20241.07001.10001.05001.05001.0500525,103
Oct 14, 20241.07001.13001.04001.05001.0500873,497
Oct 11, 20241.05001.09001.02501.07001.0700570,964
Oct 10, 20240.97501.05000.97501.05001.0500492,037
Oct 9, 20240.91500.98000.91000.97500.9750666,956
Oct 8, 20240.86000.93000.86000.90000.9000297,831
Oct 7, 20240.85000.87000.84000.86500.8650218,425
Oct 4, 20240.86000.86000.83500.84500.8450820,346
Oct 3, 20240.90000.90000.85500.85500.8550321,104
Oct 2, 20240.93000.93000.89000.89500.8950409,813
Oct 1, 20240.87000.93500.86000.91000.9100706,104
Sep 30, 20240.89000.90250.86500.87000.8700854,760
Sep 27, 20240.82000.88000.82000.88000.88002,081,630
Sep 26, 20240.83500.84000.82000.82500.82501,144,921
Sep 25, 20240.86000.86500.83500.84000.8400723,377
Sep 24, 20240.87000.87500.85000.86000.8600673,871
Sep 23, 20240.90000.90000.86000.86500.8650330,793
Sep 20, 20240.86000.92000.83500.89000.89002,653,213
Sep 19, 20240.96760.96760.96760.96760.9676-
Sep 18, 20240.96760.96760.96760.96760.9676-
Sep 17, 20240.90810.98250.90810.96760.9676146,908
Sep 16, 20240.94280.94280.88330.90810.9081375,031
Sep 13, 20240.97260.97750.93780.94280.9428224,509
Sep 12, 20240.99240.99240.95270.97260.9726319,912
Sep 11, 20241.01231.01230.97260.99240.9924182,442
Sep 10, 20240.99001.01500.98001.00001.0000226,530
Sep 9, 20241.03001.03000.99001.00001.0000144,175
Sep 6, 20241.03501.03500.98501.02001.0200251,349
Sep 5, 20241.06001.06000.99001.03501.0350242,476
Sep 4, 20241.01001.05501.01001.05001.0500120,126
Sep 3, 20241.06001.08501.04001.05001.050094,970
Sep 2, 20241.10501.10501.05001.07001.0700416,931
Aug 30, 20241.17001.17001.12001.12001.1200294,489
Aug 29, 20241.11001.24001.10001.16001.1600749,976
Aug 28, 20241.14001.14001.08001.11001.110097,684
Aug 27, 20241.11001.14501.09001.13001.1300110,607
Aug 26, 20241.14001.15001.10501.12001.120030,552
Aug 23, 20241.14501.14501.09001.14001.1400124,294
Aug 22, 20241.10001.10001.09501.10001.10009,298
Aug 21, 20241.07501.08501.05001.07501.0750124,467
Aug 20, 20241.15501.17001.07001.07501.0750140,127
Aug 19, 20241.18001.18501.16001.16001.1600108,190
Aug 16, 20241.15001.16501.08501.16501.1650308,983
Aug 15, 20241.08001.15001.08001.15001.1500203,663
Aug 14, 20241.04501.08001.04501.06501.065052,982
Aug 13, 20241.02501.05000.99501.04001.040082,451
Aug 12, 20241.06501.09501.02501.02501.0250152,894
Aug 9, 20241.04501.09001.03501.07001.0700113,222
Aug 8, 20241.05001.07501.02501.04501.0450138,937
Aug 7, 20241.03001.06001.00001.04501.0450250,558
Aug 6, 20240.98001.05000.96001.00501.0050412,456
Aug 5, 20241.10001.10000.95001.02001.0200703,313
Aug 2, 20241.07001.13501.06001.11001.1100108,604
Aug 1, 20241.13001.18001.12501.14501.1450182,484
Jul 31, 20241.15001.15501.11501.12501.1250134,234
Jul 30, 20241.11501.15251.10001.15001.1500143,696
Jul 29, 20241.10501.11001.06501.10501.1050134,042
Jul 26, 20241.10001.11501.08001.08001.0800115,043
Jul 25, 20241.12001.12001.03001.08001.0800147,771
Jul 24, 20241.09501.11501.06001.08501.0850155,611
Jul 23, 20241.09501.10001.08001.08001.0800107,344
Jul 22, 20241.14501.14501.10501.10501.105062,308
Jul 19, 20241.15001.15001.08501.14501.145085,994
Jul 18, 20241.13001.15001.13001.15001.150087,540
Jul 17, 20241.11001.13001.08501.13001.1300252,083
Jul 16, 20241.08001.10001.06501.10001.100063,826
Jul 15, 20241.05501.08001.03001.04501.0450105,985
Jul 12, 20241.00001.06251.00001.01501.015096,644
Jul 11, 20241.01501.02000.99000.99000.9900137,110
Jul 10, 20241.01501.01500.98001.01001.0100104,629
Jul 9, 20241.04001.05501.01001.01501.0150100,521
Jul 8, 20241.05501.07001.04501.04501.0450102,128
Jul 5, 20241.07001.10001.05001.06001.0600259,653
Jul 4, 20241.07501.08001.03501.06501.065049,306
Jul 3, 20241.04501.07001.03001.04001.040041,336
Jul 2, 20241.09501.09501.05001.08001.080040,909
Jul 1, 20241.10001.10001.03001.04001.040079,355
Jun 28, 20241.08001.12501.05001.05001.0500234,401
Jun 27, 20241.04001.08001.00001.05501.0550160,949
Jun 26, 20241.00001.08000.99001.04501.0450303,997
Jun 25, 20240.95001.00000.94001.00001.0000140,621
Jun 24, 20240.96000.97000.89000.96000.9600193,575
Jun 21, 20241.00001.00000.92500.98000.9800223,594
Jun 20, 20241.02001.02000.96000.98000.9800195,702
Jun 19, 20241.04001.05501.00501.03001.0300113,376
Jun 18, 20241.06501.08001.04001.05001.050084,164
Jun 17, 20241.04001.08001.02001.07501.0750101,072
Jun 14, 20241.00001.04001.00001.04001.0400192,487
Jun 13, 20241.04501.04501.00501.01001.0100127,419
Jun 12, 20241.12001.12001.01001.04001.0400402,934
Jun 11, 20241.13501.13501.11001.12001.1200116,677
Jun 7, 20241.14501.15001.12001.15001.1500112,862
Jun 6, 20241.13001.15001.10001.12501.125089,950
Jun 5, 20241.19501.19501.09001.11001.1100249,369
Jun 4, 20241.16501.20001.15001.20001.2000201,524
Jun 3, 20241.10001.18001.10001.16501.1650337,571
May 31, 20241.06001.13001.06001.10001.1000226,557
May 30, 20241.05501.09001.04001.08001.080083,522
May 29, 20241.05001.07751.03001.05501.0550117,538
May 28, 20241.07501.08001.00501.03501.0350138,835
May 27, 20241.02501.10001.02501.08001.0800120,409
May 24, 20241.05001.06001.02501.02501.025055,476
May 23, 20241.07001.07001.04001.07001.070041,292
May 22, 20241.13001.13001.06001.06001.0600232,312
May 21, 20241.06001.15001.05501.14001.1400220,703
May 20, 20241.04001.10001.04001.10001.1000266,558
May 17, 20241.00501.04001.00001.04001.0400116,872
May 16, 20241.00001.00000.97500.99500.9950126,318
May 15, 20241.00001.05000.99001.00001.0000142,241
May 14, 20240.98501.00000.97001.00001.000083,101
May 13, 20241.01001.01000.98000.99000.9900163,623
May 10, 20241.01001.01500.96500.96500.9650131,775
May 9, 20241.03001.03000.98000.99500.9950285,072
May 8, 20241.08001.08001.01501.03001.0300237,525
May 7, 20240.96501.10000.95501.09001.0900505,002
May 6, 20240.93500.97000.93500.97000.9700101,087
May 3, 20240.92000.94000.90500.93500.935075,900
May 2, 20240.90000.92000.88000.91500.915061,240
May 1, 20240.94000.94000.87500.90000.9000156,748
Apr 30, 20240.91000.94000.90000.94000.940092,910
Apr 29, 20240.94500.97000.93000.95500.9550133,267
Apr 26, 20240.90500.94500.89000.94500.9450214,645
Apr 24, 20240.88500.92000.87750.90500.9050111,653
Apr 23, 20240.91000.91000.86000.88500.885096,550
Apr 22, 20240.90000.90000.85500.86000.860092,203

Related Tickers

ARX.AX Aroa Biosurgery Limited
0.3850
-4.94%
 
PNV.AX PolyNovo Limited
1.0500
-5.83%
 
EYE.AX Nova Eye Medical Limited
0.1050
0.00%
 
EMV.AX EMVision Medical Devices Ltd
1.8850
-0.79%
 
IMR.AX Imricor Medical Systems, Inc.
1.3850
-5.78%
 
AVR.AX Anteris Technologies Global Corp.
4.9200
+7.42%
 
SECT-B.ST Sectra AB (publ)
274.80
+0.15%
 
AFIB Acutus Medical, Inc.
0.0360
0.00%
 
4DX.AX 4DMedical Limited
0.2670
-4.64%
 
CBLL CeriBell, Inc.
14.93
+0.57%