EBR Systems Inc Historical Data - EBR | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Australia
ASX
EBR Systems Inc (EBR)
EBR Systems Inc (EBR) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.035	3.62694300518	0.965	1.1	0.955	264599	1.03609451	DE
4	0.14	16.2790697674	0.86	1.1	0.83	142636	0.97178211	DE
12	0.195	24.2236024845	0.805	1.1	0.7	107168	0.88385496	DE
26	0.21	26.582278481	0.79	1.1	0.535	91420	0.79016068	DE
52	0.175	21.2121212121	0.825	21.38	0.535	136508	0.90421923	DE
156	-0.03	-2.91262135922	1.03	21.38	0.33	152361	0.80734379	DE
260	-0.03	-2.91262135922	1.03	21.38	0.33	152361	0.80734379	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715667300	1	0.01	1.01	0.985	1	0.97	83101
1715580900	0.99	0.025	2.59	1.01	1.01	0.98	163623
1715321700	0.965	-0.04	-3.98	1.01	1.0149999	0.965	131775
1715235300	1.0049999	-0.03	-2.43	1.03	1.03	0.98	285072
1715148900	1.03	-0.06	-5.50	1.08	1.08	1.0149999	237525
1715062500	1.09	0.12	12.37	0.965	1.1	0.955	505002
1714976100	0.97	0.035	3.74	0.935	0.97	0.935	101087
1714716900	0.935	0.02	2.19	0.92	0.94	0.905	75900
1714630500	0.915	0.015	1.67	0.9	0.92	0.88	61240
1714544100	0.9	-0.04	-4.26	0.94	0.94	0.875	156748
1714457700	0.94	-0.015	-1.57	0.91	0.94	0.9	92910
1714371300	0.955	0.02	2.14	0.945	0.97	0.93	133267
1714112100	0.935	0.03	3.31	0.905	0.94	0.89	214645
1713939300	0.905	0.04	4.62	0.885	0.92	0.8775	111653
1713852900	0.865	0.005	0.58	0.91	0.91	0.86	96550
1713766500	0.86	-0.04	-4.44	0.9	0.9	0.855	92203
1713507300	0.9	0.05	5.88	0.85	0.915	0.85	95711
1713420900	0.85	0.02	2.41	0.83	0.86	0.83	66920
1713334500	0.83	-0.025	-2.92	0.85	0.86	0.83	36041
1713248100	0.855	-0.015	-1.72	0.86	0.88	0.855	52207
1713161700	0.87	-0.01	-1.14	0.87	0.87	0.85	89726
1712902500	0.88	-0.03	-3.30	0.91	0.91	0.875	85110
1712816100	0.91	-0.025	-2.67	0.925	0.93	0.91	55455
1712729700	0.935	0.005	0.54	0.945	0.945	0.935	44414
1712643300	0.93	0.01	1.09	0.93	0.93	0.91	43158
1712553300	0.92	0	0.00	0.92	0.92	0.92	0
1712294100	0.92	0.055	6.36	0.87	0.95	0.87	322813
1712207700	0.865	0.025	2.98	0.84	0.87	0.835	97639
1712121300	0.84	0.01	1.20	0.845	0.845	0.8275	43923
1712034900	0.83	0.03	3.75	0.81	0.83	0.81	47100
1711602900	0.8	0.02	2.56	0.81	0.825	0.79	59677
1711516500	0.78	-0.045	-5.45	0.8149999	0.84	0.78	75072
1711430100	0.825	0	0.00	0.84	0.845	0.8149999	71661
1711343700	0.825	0.0050001	0.61	0.835	0.84	0.8199999	12173
1711084500	0.8199999	0.0199999	2.50	0.795	0.845	0.7825	231391
1710998100	0.8	0.01	1.27	0.775	0.8	0.765	94229
1710911700	0.79	0.005	0.64	0.8	0.8	0.78	41044
1710825300	0.785	-0.005	-0.63	0.79	0.8149999	0.78	126254
1710738900	0.79	0.045	6.04	0.76	0.795	0.76	50860
1710479700	0.745	0.035	4.93	0.715	0.755	0.71	75396
1710393300	0.71	-0.03	-4.05	0.78	0.78	0.7	317758
1710306900	0.74	-0.055	-6.92	0.795	0.8	0.74	135964
1710220500	0.795	-0.02	-2.45	0.8	0.8199999	0.795	163869
1710134100	0.8149999	0	0.00	0.8149999	0.8149999	0.8149999	18969
1709874900	0.8149999	-0.005	-0.61	0.8	0.825	0.8	124212
1709788500	0.8199999	0.0099999	1.23	0.81	0.8199999	0.79	51011
1709702100	0.81	-0.015	-1.82	0.8149999	0.8199999	0.81	31463
1709615700	0.825	-0.01	-1.20	0.83	0.83	0.8199999	31715
1709529300	0.835	0.035	4.37	0.8	0.85	0.8	150244
1709270100	0.8	-0.03	-3.61	0.8199999	0.83	0.79	55107
1709183700	0.83	0.04	5.06	0.78	0.83	0.78	67169
1709097300	0.79	0.04	5.33	0.74	0.79	0.735	85631
1709010900	0.75	0.005	0.67	0.755	0.755	0.75	20666
1708924500	0.745	-0.005	-0.67	0.75	0.75	0.725	99055
1708665300	0.75	-0.005	-0.66	0.75	0.77	0.75	6488
1708578900	0.755	-0.02	-2.58	0.775	0.775	0.745	87699
1708492500	0.775	-0.015	-1.90	0.785	0.785	0.775	13273
1708406100	0.79	-0.005	-0.63	0.805	0.83	0.785	163961
1708319700	0.795	0.04	5.30	0.78	0.805	0.775	32631
1708060500	0.755	-0.01	-1.31	0.76	0.79	0.755	68887
1707974100	0.765	-0.03	-3.77	0.8149999	0.8199999	0.765	207655

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions