Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
EBR Systems Inc | EBR | Australian Stock Exchange | Ordinary Share |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
1.13 |
EBR Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.985 | 1.095 | 0.97 | 1.03 | 147,018 | 0.145 | 14.72% |
1 Month | 0.91 | 1.10 | 0.86 | 0.998424 | 163,268 | 0.22 | 24.18% |
3 Months | 0.755 | 1.10 | 0.70 | 0.908457 | 114,224 | 0.375 | 49.67% |
6 Months | 0.67 | 1.10 | 0.535 | 0.817508 | 91,727 | 0.46 | 68.66% |
1 Year | 1.07 | 21.38 | 0.535 | 0.909384 | 134,178 | 0.06 | 5.61% |
3 Years | 1.03 | 21.38 | 0.33 | 0.810256 | 153,287 | 0.10 | 9.71% |
5 Years | 1.03 | 21.38 | 0.33 | 0.810256 | 153,287 | 0.10 | 9.71% |
EBR 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
20 May 2024 | 1.08 | 0.04 | 3.85% | 1.04 | 1.095 | 1.04 | 266,558 |
17 May 2024 | 1.04 | 0.05 | 4.52% | 1.005 | 1.04 | 1.00 | 116,872 |
16 May 2024 | 0.995 | -0.005 | -0.50% | 1.00 | 1.00 | 0.975 | 126,318 |
15 May 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.05 | 0.99 | 142,241 |
14 May 2024 | 1.00 | 0.01 | 1.01% | 0.985 | 1.00 | 0.97 | 83,101 |
13 May 2024 | 0.99 | 0.025 | 2.59% | 1.01 | 1.01 | 0.98 | 163,623 |
10 May 2024 | 0.965 | -0.04 | -3.98% | 1.01 | 1.015 | 0.965 | 131,775 |
09 May 2024 | 1.005 | -0.03 | -2.43% | 1.03 | 1.03 | 0.98 | 285,072 |
08 May 2024 | 1.03 | -0.06 | -5.50% | 1.08 | 1.08 | 1.015 | 237,525 |
07 May 2024 | 1.09 | 0.12 | 12.37% | 0.965 | 1.10 | 0.955 | 505,002 |
06 May 2024 | 0.97 | 0.035 | 3.74% | 0.935 | 0.97 | 0.935 | 101,087 |
03 May 2024 | 0.935 | 0.02 | 2.19% | 0.92 | 0.94 | 0.905 | 75,900 |
02 May 2024 | 0.915 | 0.015 | 1.67% | 0.90 | 0.92 | 0.88 | 61,240 |
01 May 2024 | 0.90 | -0.04 | -4.26% | 0.94 | 0.94 | 0.875 | 156,748 |
30 Apr 2024 | 0.94 | -0.015 | -1.57% | 0.91 | 0.94 | 0.90 | 92,910 |
29 Apr 2024 | 0.955 | 0.02 | 2.14% | 0.945 | 0.97 | 0.93 | 133,267 |
26 Apr 2024 | 0.935 | 0.03 | 3.31% | 0.905 | 0.94 | 0.89 | 214,645 |
24 Apr 2024 | 0.905 | 0.04 | 4.62% | 0.885 | 0.92 | 0.8775 | 111,653 |
23 Apr 2024 | 0.865 | 0.005 | 0.58% | 0.91 | 0.91 | 0.86 | 96,550 |
22 Apr 2024 | 0.86 | -0.04 | -4.44% | 0.90 | 0.90 | 0.855 | 92,203 |
19 Apr 2024 | 0.90 | 0.05 | 5.88% | 0.85 | 0.915 | 0.85 | 95,711 |