tiprankstipranks
EBR Systems, Inc. Shs Chess Depository Interests Repr 1 Sh (AU:EBR)
ASX:EBR
Australian Market
EBR
EBR Systems, Inc. Shs Chess Depository Interests Repr 1 Sh
RESEARCH TOOLSreports
Want to see AU:EBR full AI Analyst Report?

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

31 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 20, 2026
0.51
0.56
0.51
0.52
0.52
+1.98%
1,025,714
1.86
May 19, 2026
0.54
0.54
0.50
0.51
0.51
-0.98%
806,567
1.47
May 18, 2026
0.58
0.59
0.51
0.51
0.51
-9.73%
1,323,215
2.47
May 15, 2026
0.60
0.62
0.57
0.57
0.57
-5.04%
884,517
1.68
May 14, 2026
0.59
0.62
0.59
0.60
0.60
+3.48%
665,503
1.27
May 13, 2026
0.53
0.60
0.53
0.58
0.58
+9.52%
1,609,872
3.21
May 12, 2026
0.59
0.60
0.53
0.53
0.53
-12.50%
1,417,754
2.94
May 11, 2026
0.61
0.63
0.60
0.60
0.60
0.00%
690,599
1.44
May 08, 2026
0.60
0.62
0.59
0.60
0.60
0.00%
383,968
0.79
May 07, 2026
0.57
0.61
0.57
0.60
0.60
+6.19%
409,033
0.84
May 06, 2026
0.59
0.59
0.56
0.57
0.57
-2.59%
393,306
0.80
May 05, 2026
0.60
0.60
0.57
0.58
0.58
-2.52%
644,720
1.30
May 04, 2026
0.60
0.63
0.60
0.60
0.60
0.00%
416,598
0.82
May 01, 2026
0.63
0.64
0.59
0.60
0.60
-5.56%
458,354
0.88
Apr 30, 2026
0.62
0.63
0.60
0.63
0.63
+2.44%
480,705
0.93
Apr 29, 2026
0.61
0.63
0.61
0.62
0.62
+2.50%
265,468
0.50
Apr 28, 2026
0.64
0.64
0.60
0.60
0.60
-5.51%
366,651
0.68
Apr 27, 2026
0.65
0.66
0.62
0.64
0.64
-2.31%
123,928
0.23
Apr 24, 2026
0.63
0.66
0.61
0.65
0.65
+8.33%
835,342
1.57
Apr 23, 2026
0.61
0.64
0.59
0.60
0.60
-1.64%
477,733
0.91
Apr 22, 2026
0.66
0.66
0.59
0.61
0.61
-6.15%
1,101,396
2.14
Apr 21, 2026
0.65
0.66
0.64
0.65
0.65
0.00%
559,666
1.08
Apr 20, 2026
0.66
0.66
0.63
0.65
0.65
0.00%
379,419
0.73
Apr 17, 2026
0.69
0.69
0.64
0.65
0.65
-0.76%
677,334
1.30
Apr 16, 2026
0.70
0.70
0.65
0.66
0.66
-1.50%
744,225
1.44
Apr 15, 2026
0.70
0.72
0.66
0.67
0.67
-5.67%
701,233
1.37
Apr 14, 2026
0.75
0.75
0.67
0.71
0.71
-3.42%
1,302,137
2.59
Apr 13, 2026
0.67
0.76
0.67
0.73
0.73
+8.96%
758,158
1.49
Apr 10, 2026
0.72
0.73
0.66
0.67
0.67
+1.52%
389,897
0.76
Apr 09, 2026
0.69
0.74
0.68
0.68
0.68
+3.03%
827,513
1.60
Apr 08, 2026
0.63
0.66
0.62
0.66
0.66
+7.32%
231,453
0.45
Apr 07, 2026
0.59
0.62
0.58
0.62
0.62
+4.24%
278,480
0.54
Apr 06, 2026
0.59
0.65
0.59
0.59
0.59
0.00%
0
0.00
Apr 03, 2026
0.59
0.65
0.59
0.59
0.59
0.00%
0
0.00
Apr 02, 2026
0.64
0.65
0.59
0.59
0.59
-6.35%
347,560
0.66
Apr 01, 2026
0.60
0.65
0.60
0.63
0.63
+3.28%
311,594
0.60
Mar 31, 2026
0.60
0.65
0.57
0.61
0.61
+5.17%
150,073
0.29
Mar 30, 2026
0.64
0.64
0.58
0.58
0.58
-9.38%
710,579
1.39
Mar 27, 2026
0.65
0.66
0.61
0.64
0.64
-1.54%
614,452
1.22
Mar 26, 2026
0.68
0.68
0.64
0.65
0.65
-2.26%
582,857
1.17
Mar 25, 2026
0.69
0.75
0.66
0.67
0.67
-2.92%
1,389,444
2.92
Mar 24, 2026
0.68
0.70
0.66
0.69
0.69
+2.24%
410,874
0.88
Mar 23, 2026
0.70
0.70
0.63
0.67
0.67
-5.63%
736,067
1.60
Mar 20, 2026
0.73
0.74
0.70
0.71
0.71
+1.43%
256,983
0.56
Mar 19, 2026
0.69
0.76
0.68
0.70
0.70
+1.45%
706,868
1.56
Mar 18, 2026
0.70
0.70
0.68
0.69
0.69
-1.43%
347,767
0.77
Mar 17, 2026
0.70
0.73
0.69
0.70
0.70
+1.45%
315,872
0.69
Mar 16, 2026
0.74
0.74
0.68
0.69
0.69
-6.76%
455,589
1.00
Mar 13, 2026
0.73
0.75
0.70
0.74
0.74
+0.68%
702,130
1.54
Mar 12, 2026
0.74
0.78
0.73
0.74
0.74
0.00%
790,827
1.73
Rows:
50