U.S. markets closed

EBR Systems, Inc. (EBR.AX)

ASX - ASX Precio retrasado. Moneda en AUD.
Añadir a la lista de seguimiento
1.0400+0.0300 (+2.97%)
Al cierre: 04:10PM AEST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en AUDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 20241.00001.04001.00001.04001.0400192,487
13 jun 20241.04501.04501.00501.01001.0100127,419
12 jun 20241.12001.12001.01001.04001.0400402,934
11 jun 20241.13501.13501.11001.12001.1200116,677
07 jun 20241.14501.15001.12001.15001.1500112,862
06 jun 20241.13001.15001.10001.12501.125089,950
05 jun 20241.19501.19501.09001.11001.1100249,369
04 jun 20241.16501.20001.15001.20001.2000201,524
03 jun 20241.10001.18001.10001.16501.1650337,571
31 may 20241.06001.13001.06001.10001.1000226,557
30 may 20241.05501.09001.04001.08001.080083,522
29 may 20241.05001.07751.03001.05501.0550117,538
28 may 20241.07501.08001.00501.03501.0350138,835
27 may 20241.02501.10001.02501.08001.0800120,409
24 may 20241.05001.06001.02501.02501.025055,476
23 may 20241.07001.07001.04001.07001.070041,292
22 may 20241.13001.13001.06001.06001.0600232,312
21 may 20241.06001.15001.05501.14001.1400220,703
20 may 20241.04001.10001.04001.10001.1000266,558
17 may 20241.00501.04001.00001.04001.0400116,872
16 may 20241.00001.00000.97500.99500.9950126,318
15 may 20241.00001.05000.99001.00001.0000142,241
14 may 20240.98501.00000.97001.00001.000083,101
13 may 20241.01001.01000.98000.99000.9900163,623
10 may 20241.01001.01500.96500.96500.9650131,775
09 may 20241.03001.03000.98000.99500.9950285,072
08 may 20241.08001.08001.01501.03001.0300237,525
07 may 20240.96501.10000.95501.09001.0900505,002
06 may 20240.93500.97000.93500.97000.9700101,087
03 may 20240.92000.94000.90500.93500.935075,900
02 may 20240.90000.92000.88000.91500.915061,240
01 may 20240.94000.94000.87500.90000.9000156,748
30 abr 20240.91000.94000.90000.94000.940092,910
29 abr 20240.94500.97000.93000.95500.9550133,267
26 abr 20240.90500.94500.89000.94500.9450214,645
24 abr 20240.88500.92000.87750.90500.9050111,653
23 abr 20240.91000.91000.86000.88500.885096,550
22 abr 20240.90000.90000.85500.86000.860092,203
19 abr 20240.85000.91500.85000.91000.910095,711
18 abr 20240.83000.86000.83000.85000.850066,920
17 abr 20240.85000.86000.83000.84000.840036,041
16 abr 20240.86000.88000.85000.85000.850052,207
15 abr 20240.87000.87000.85000.87000.870089,726
12 abr 20240.91000.91000.87500.88000.880085,110
11 abr 20240.92500.93000.91000.91000.910055,455
10 abr 20240.94500.94500.93500.93500.935044,414
09 abr 20240.93000.94500.91000.94500.945043,158
08 abr 20240.93000.93000.91500.93000.9300144,707
05 abr 20240.87000.95000.87000.92000.9200322,813
04 abr 20240.84000.87000.83500.87000.870097,639
03 abr 20240.84500.84500.82750.84500.845043,923
02 abr 20240.81000.85000.81000.85000.850047,100
28 mar 20240.81000.82500.79000.80000.800059,677
27 mar 20240.81500.84000.78000.78000.780075,072
26 mar 20240.84000.84500.81500.84500.845071,661
25 mar 20240.83500.84000.82000.82500.825012,173
22 mar 20240.79500.84500.78250.84000.8400231,391
21 mar 20240.77500.80000.76500.80000.800094,229
20 mar 20240.80000.80000.78000.79000.790041,044
19 mar 20240.79000.81500.78000.80500.8050126,254
18 mar 20240.76000.79500.76000.79000.790050,860
15 mar 20240.71500.75500.71000.74500.745075,396
14 mar 20240.78000.78000.70000.72000.7200317,758
13 mar 20240.79500.80000.74000.74500.7450135,964
12 mar 20240.80000.82000.79500.80000.8000163,869
11 mar 20240.81500.82000.81500.82000.820018,969
08 mar 20240.80000.82500.80000.81500.8150124,212
07 mar 20240.81000.83000.79000.83000.830051,011
06 mar 20240.81500.82000.81000.81000.810031,463
05 mar 20240.83000.83000.81000.81000.810031,715
04 mar 20240.80000.85000.80000.83000.8300150,244
01 mar 20240.82000.83000.79000.80000.800055,107
29 feb 20240.78000.83000.78000.82000.82001,528,473
28 feb 20240.74000.80500.73500.80500.805085,631
27 feb 20240.75500.75500.75000.75000.750020,666
26 feb 20240.75000.75000.72500.74500.745099,055
23 feb 20240.75000.77000.75000.75000.75006,488
22 feb 20240.77500.77500.74500.77500.775087,699
21 feb 20240.78500.78500.77500.77500.775013,273
20 feb 20240.80500.83000.78500.79000.7900163,961
19 feb 20240.78000.80500.77500.79500.795032,631
16 feb 20240.76000.79000.75500.75500.755068,887
15 feb 20240.81500.82000.74000.74000.7400207,655
14 feb 20240.78000.81000.78000.81000.8100163,582
13 feb 20240.78000.80000.75000.80000.8000113,316
12 feb 20240.83000.84000.80000.80000.8000172,391
09 feb 20240.77000.83000.77000.83000.8300164,924
08 feb 20240.76000.77500.75500.77000.7700112,622
07 feb 20240.77000.78000.76000.76000.760099,691
06 feb 20240.74000.75500.73500.74500.7450142,273
05 feb 20240.72000.75000.70500.72500.725079,690
02 feb 20240.69000.69000.68500.68500.685015,999
01 feb 20240.70000.70000.68500.69000.690031,493
31 ene 20240.68000.70000.67500.70000.700055,491
30 ene 20240.69000.70000.69000.69000.6900140,685
29 ene 20240.73500.73500.69500.71000.710047,242
25 ene 20240.73000.73000.73000.73000.7300-
24 ene 20240.76000.76000.73000.73000.730022,958
23 ene 20240.76500.77000.76500.77000.770055,881
22 ene 20240.73000.76500.72000.76500.765063,172
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...