Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Thu 24-Apr-25 12:08:14 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(EBR) EBR SYSTEMS INC Daily Prices...

     Prev Section TOC    Company Info for EBR    Limits Next Section


Company Details for (EBR) EBR SYSTEMS INC

Listing Code EBR
Listing Name EBR SYSTEMS INC
GICS Sector Health Care Equipment & Services
ISIN Name EAGLE BAY RESOURCES
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000EBR7


Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for EBR .. Wednesday 24th April 2024

EBR is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.022 1 0.0
MAX ### 38,694,940 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for EBR    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 Next >>


End of day Prices (full format),

150 Days for (EBR) EBR SYSTEMS INC
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.18
2024-Apr-24 Wed 0.885 ### 0.8775 ### 111,653 48,987 84.6 84.6 0.0
2024-Apr-23 Tue ### ### 0.86 0.885 96,550 ### 18.2 18.2 ###
2024-Apr-22 Mon ### ### 0.855 0.86 10.0 10.0 ###
2024-Apr-19 Fri 0.85 ### 0.85 ### 95.6 95.6 0.0
2024-Apr-18 Thu 0.83 0.86 0.83 0.85 66,920 56,547 85.4 85.4 ###
2024-Apr-17 Wed 0.85 0.86 0.83 0.84 36,041 30,454 ### ### ###
2024-Apr-16 Tue 0.86 0.88 0.85 0.85 40.5 40.5 ###
2024-Apr-15 Mon 0.87 0.87 0.85 0.87 89,726 ### ### ### 0.1
2024-Apr-12 Fri ### ### 0.875 0.88 ### ### 0.1
2024-Apr-11 Thu 0.925 ### ### ### 55,455 0 19.8 19.8 0.0
2024-Apr-10 Wed 0.945 0.945 ### ### ### ### 0.0
2024-Apr-09 Tue ### 0.945 ### 0.945 43,158 ### ### ### 0.1
2024-Apr-08 Mon ### ### ### ### ### ### 0.0
2024-Apr-05 Fri 0.87 ### 0.87 ### ### ### 0.0
2024-Apr-04 Thu 0.84 0.87 ### 0.87 86.7 86.7 0.1
2024-Apr-03 Wed 0.845 0.845 0.8275 0.845 43,923 ### ### ### ###
2024-Apr-02 Tue 0.81 0.85 0.81 0.85 ### ### ###
2024-Mar-28 Thu 0.81 0.825 0.79 0.8 59,677 48,189 ### ### 0.1
2024-Mar-27 Wed ### 0.84 0.78 0.78 75,072 ### ### ### 0.1
2024-Mar-26 Tue 0.84 0.845 ### 0.845 ### ### ###
2024-Mar-25 Mon ### 0.84 0.82 0.825 12,173 ### ### ### 0.1
2024-Mar-22 Fri ### 0.845 0.7825 0.84 ### ### ###
2024-Mar-21 Thu 0.775 0.8 ### 0.8 94,229 ### ### ### 0.1
2024-Mar-20 Wed 0.8 0.8 0.78 0.79 41,044 32,424 ### ### ###
2024-Mar-19 Tue 0.79 ### 0.78 ### 126,254 ### 82.4 82.4 0.0
2024-Mar-18 Mon 0.76 ### 0.76 0.79 91.4 91.4 ###
2024-Mar-15 Fri ### 0.755 0.71 0.745 ### ### ###
2024-Mar-14 Thu 0.78 0.78 0.7 0.72 317,758 235,140 ### ### ###
2024-Mar-13 Wed ### 0.8 0.74 0.745 5.7 5.7 ###
2024-Mar-12 Tue 0.8 0.82 ### 0.8 ### ### 0.1
2024-Mar-11 Mon ### 0.82 ### 0.82 77.9 77.9 0.1
2024-Mar-08 Fri 0.8 0.825 0.8 ### 82.0 82.0 0.0
2024-Mar-07 Thu 0.81 0.83 0.79 0.83 83.2 83.2 ###
2024-Mar-06 Wed ### 0.82 0.81 0.81 ### ### 0.1
2024-Mar-05 Tue 0.83 0.83 0.81 0.81 19.8 19.8 0.1
2024-Mar-04 Mon 0.8 0.85 0.8 0.83 150,244 123,951 ### ### ###
2024-Mar-01 Fri 0.82 0.83 0.79 0.8 ### ### 0.1
2024-Feb-29 Thu 0.78 0.83 0.78 0.82 1,528,473 1,230,420 88.6 88.6 0.1
2024-Feb-28 Wed 0.74 ### ### ### ### ### 0.0
2024-Feb-27 Tue 0.755 0.755 0.75 0.75 ### ### ###
2024-Feb-26 Mon 0.75 0.75 0.725 0.745 99,055 73,053 ### ### ###
2024-Feb-23 Fri 0.75 0.77 0.75 0.75 6,488 ### 73.1 73.1 ###
2024-Feb-22 Thu 0.775 0.775 0.745 0.775 ### ### 0.1
2024-Feb-21 Wed 0.785 0.785 0.775 0.775 13,273 10,352 28.5 28.5 0.1
2024-Feb-20 Tue ### 0.83 0.785 0.79 19.9 19.9 ###
2024-Feb-19 Mon 0.78 ### 0.775 ### 82.7 82.7 0.0
2024-Feb-16 Fri 0.76 0.79 0.755 0.755 68,887 ### 29.7 29.7 ###
2024-Feb-15 Thu ### 0.82 0.74 0.74 207,655 161,970 ### ### 0.1
2024-Feb-14 Wed 0.78 0.81 0.78 0.81 163,582 130,047 88.5 88.5 0.1
2024-Feb-13 Tue 0.78 0.8 0.75 0.8 85.5 85.5 0.1
2024-Feb-12 Mon 0.83 0.84 0.8 0.8 ### ### 0.1
2024-Feb-09 Fri 0.77 0.83 0.77 0.83 164,924 ### 94.6 94.6 ###
2024-Feb-08 Thu 0.76 0.775 0.755 0.77 112,622 86,155 ### ### 0.1
2024-Feb-07 Wed 0.77 0.78 0.76 0.76 22.5 22.5 0.1
2024-Feb-06 Tue 0.74 0.755 ### 0.745 142,273 ### 73.4 73.4 ###
2024-Feb-05 Mon 0.72 0.75 ### 0.725 ### ### ###
2024-Feb-02 Fri ### ### 0.685 0.685 ### ### 0.0
2024-Feb-01 Thu 0.7 0.7 0.685 ### ### ### 0.0
2024-Jan-31 Wed ### 0.7 0.675 0.7 ### ### ###
2024-Jan-30 Tue ### 0.7 ### ### 140,685 ### ### ### 0.0
2024-Jan-29 Mon ### ### ### 0.71 47,242 0 17.7 17.7 ###
2024-Jan-25 Thu 0.73 0.73 0.73 0.73 ### ### 0.1
2024-Jan-24 Wed 0.76 0.76 0.73 0.73 22,958 ### ### ### 0.1
2024-Jan-23 Tue ### 0.77 ### 0.77 55,881 ### 75.8 75.8 0.1
2024-Jan-22 Mon 0.73 ### 0.72 ### 63,172 22,741 95.0 95.0 0.0
2024-Jan-19 Fri ### 0.72 ### 0.72 86.2 86.2 ###
2024-Jan-18 Thu 0.7 ### ### 0.675 38,340 0 14.2 14.2 0.0
2024-Jan-17 Wed 0.74 0.78 0.72 0.72 163,052 122,289 ### ### ###
2024-Jan-16 Tue ### 0.74 0.685 0.74 86,979 61,972 ### ### 0.1
2024-Jan-15 Mon ### ### ### ### 133,746 0 ### ### 0.0
2024-Jan-12 Fri 0.645 0.655 ### 0.655 45,245 ### ### ### ###
2024-Jan-11 Thu ### ### 0.645 0.645 ### ### ###
2024-Jan-10 Wed ### ### ### ### 26,979 0 ### ### 0.0
2024-Jan-09 Tue ### 0.675 ### ### 83.3 83.3 0.0
2024-Jan-08 Mon ### ### ### ### ### ### 0.0
2024-Jan-05 Fri ### ### ### ### 37,543 0 70.5 70.5 0.0
2024-Jan-04 Thu ### ### ### ### 26.1 26.1 0.0
2024-Jan-03 Wed 0.645 0.645 ### 0.645 1,584 ### ### ### ###
2024-Jan-02 Tue ### 0.645 ### 0.645 ### ### ###
2023-Dec-29 Fri ### ### ### ### 149 0 ### ### 0.0
2023-Dec-28 Thu ### ### ### ### 31,457 0 ### ### 0.0
2023-Dec-27 Wed ### ### ### ### 78.6 78.6 0.0
2023-Dec-22 Fri ### ### ### ### 2,676 0 ### ### 0.0
2023-Dec-21 Thu ### ### ### ### ### ### 0.0
2023-Dec-20 Wed 0.56 ### 0.56 ### 71,758 ### ### ### 0.0
2023-Dec-19 Tue 0.56 0.56 0.55 0.56 27,155 15,071 61.4 61.4 ###
2023-Dec-18 Mon 0.55 ### 0.55 0.56 81.5 81.5 ###
2023-Dec-15 Fri 0.54 0.56 0.54 0.56 1,652 ### 86.3 86.3 ###
2023-Dec-14 Thu 0.54 0.555 ### 0.55 25,222 ### 75.9 75.9 ###
2023-Dec-13 Wed 0.55 0.55 0.54 0.55 56,382 30,728 69.0 69.0 ###
2023-Dec-12 Tue 0.56 0.56 0.55 0.55 ### ### ###
2023-Dec-11 Mon 0.59 0.59 0.555 0.56 10.0 10.0 ###
2023-Dec-08 Fri 0.56 0.59 0.545 0.59 ### ### 0.0
2023-Dec-07 Thu 0.56 ### 0.545 0.545 50,924 13,876 ### ### 0.0
2023-Dec-06 Wed 0.57 0.57 0.56 0.57 66,444 37,540 58.5 58.5 ###
2023-Dec-05 Tue 0.585 0.585 0.56 0.57 133,945 76,683 23.2 23.2 ###
2023-Dec-04 Mon 0.59 ### 0.585 ### 75.8 75.8 0.0
2023-Dec-01 Fri 0.59 ### 0.59 ### 79,488 23,448 81.9 81.9 0.0
2023-Nov-30 Thu ### ### ### ### ### ### 0.0
2023-Nov-29 Wed ### ### 0.585 0.585 121,581 ### 17.4 17.4 ###
2023-Nov-28 Tue ### ### 0.585 0.585 17.0 17.0 ###
2023-Nov-27 Mon ### ### ### ### 108,420 0 23.2 23.2 0.0
2023-Nov-24 Fri ### 0.655 ### ### 101,525 33,249 5.6 5.6 0.0
2023-Nov-23 Thu ### ### ### ### 0 0.0
2023-Nov-22 Wed ### 0.655 0.625 ### 72.7 72.7 0.0
2023-Nov-21 Tue ### ### ### 0.625 5.0 5.0 0.0
2023-Nov-20 Mon ### ### ### ### ### ### 0.0
2023-Nov-17 Fri 0.655 0.655 ### ### 4.5 4.5 0.0
2023-Nov-16 Thu ### ### ### ### 19.0 19.0 0.0
2023-Nov-15 Wed 0.775 0.775 ### ### 491,028 190,273 1.5 1.5 0.0
2023-Nov-14 Tue 0.79 0.79 0.79 0.79 ### ### ###
2023-Nov-13 Mon 0.79 0.79 0.78 0.785 ### ### ###
2023-Nov-10 Fri 0.8 0.8 0.775 0.78 18.2 18.2 0.1
2023-Nov-09 Thu ### 0.8375 0.77 ### 20.2 20.2 0.0
2023-Nov-08 Wed 0.72 0.8 0.72 0.775 93.3 93.3 0.1
2023-Nov-07 Tue 0.72 0.72 0.71 0.72 49,344 35,280 ### ### ###
2023-Nov-06 Mon ### 0.73 ### 0.72 120,756 44,075 91.4 91.4 ###
2023-Nov-03 Fri 0.7 0.7 ### ### 8.6 8.6 0.0
2023-Nov-02 Thu ### ### ### ### 54,126 0 87.1 87.1 0.0
2023-Nov-01 Wed 0.675 0.7 0.675 0.7 29,380 ### ### ### ###
2023-Oct-31 Tue ### ### ### ### 34,078 0 ### ### 0.0
2023-Oct-30 Mon 0.655 0.6675 0.655 ### ### ### 0.0
2023-Oct-27 Fri 0.655 0.655 ### 0.655 65.2 65.2 ###
2023-Oct-26 Thu 0.7 0.7 ### ### ### ### 0.0
2023-Oct-25 Wed ### ### ### ### ### ### 0.0
2023-Oct-24 Tue ### 0.685 ### ### 5.3 5.3 0.0
2023-Oct-23 Mon 0.75 0.75 ### ### 252,546 ### ### ### 0.0
2023-Oct-20 Fri 0.73 0.73 0.71 ### ### ### 0.0
2023-Oct-19 Thu 0.74 0.76 0.74 0.76 22,789 ### 87.4 87.4 0.1
2023-Oct-18 Wed 0.74 0.74 0.74 0.74 1,540 ### 71.8 71.8 0.1
2023-Oct-17 Tue 0.685 ### ### ### 76,544 0 ### ### 0.0
2023-Oct-16 Mon 0.725 0.73 ### ### ### ### 0.0
2023-Oct-13 Fri ### 0.745 ### ### 24,876 ### ### ### 0.0
2023-Oct-12 Thu ### 0.745 0.71 0.725 ### ### ###
2023-Oct-11 Wed 0.74 0.74 0.725 0.73 23,351 ### ### ### 0.1
2023-Oct-10 Tue ### ### 0.71 0.72 96,886 ### ### ### ###
2023-Oct-09 Mon ### ### ### 0.78 181,628 0 ### ### 0.1
2023-Oct-06 Fri ### 0.74 ### ### ### ### 0.0
2023-Oct-05 Thu ### 0.73 ### 0.7025 ### ### ###
2023-Oct-04 Wed 0.685 ### ### ### 38.7 38.7 0.0
2023-Oct-03 Tue 0.73 0.73 ### 0.7 200,072 73,026 12.5 12.5 ###
2023-Oct-02 Mon ### 0.71 ### 0.71 ### ### ###
2023-Sep-29 Fri 0.71 ### ### 0.685 136,621 0 9.9 9.9 0.0
2023-Sep-28 Thu 0.71 0.725 0.71 0.71 32,027 22,979 68.1 68.1 ###
2023-Sep-27 Wed ### 0.75 0.71 0.71 11.8 11.8 ###
2023-Sep-26 Tue 0.745 0.745 ### 0.73 94,028 35,025 24.3 24.3 0.1
2023-Sep-25 Mon ### 0.76 ### 0.745 79.1 79.1 ###
2023-Sep-22 Fri ### ### 0.725 0.73 105,984 ### 25.2 25.2 0.1
2023-Sep-21 Thu ### 0.82 0.74 0.755 ### ### ###
2023-Sep-20 Wed ### 0.825 ### ### 45,286 18,680 ### ### 0.0


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-25 12:08:14 thru 2024-04-25 12:08:14 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000