ASX · EBR · stock
EBR Systems, Inc. (EBR) stock price history
Every ASX trading session of EBR Systems, Inc. from Nov 23, 2021 to Nov 13, 2026: 1,272 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EBR adjusted close, 2021 to 2026
- A$2.01
- All time high, 2025
- A$1.14
- 52 week high, A$0.1050 low
- 1,272
- Daily sessions since 2021
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
EBR key facts
- EBR Systems, Inc. (EBR) closed at A$0.1550 on Nov 13, 2026 on ASX.
- EBR's all time high close is A$2.01, set on Mar 25, 2025; its all time low close is A$0.1100 on Nov 3, 2026.
- EBR's 52 week range is A$0.1050 to A$1.14.
- EBR returned -86.4% over the year to Nov 13, 2026.
- Since Nov 23, 2021 EBR returned -85%, -31.7% a year compounded.
- EBR's deepest drawdown was -94.5% from Mar 25, 2025 to Nov 3, 2026.
- DataCedar holds 1,272 daily sessions of EBR history from Nov 23, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
EBR price chart, 2021 to 2026
EBR returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -48.3% |
| 6 months | -73.0% |
| Year to date | -82.7% |
| 1 year | -86.4% |
| 3 years | -80.3% |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 23, 2021 | -85.0% |
| Compound annual growth, 5.0 years | -31.7% |
EBR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$2.01 on Mar 25, 2025
- All time low close
- A$0.1100 on Nov 3, 2026
- 52 week high
- A$1.14 on Jan 14, 2026
- 52 week low
- A$0.1050 on Nov 4, 2026
- Deepest drawdown
- -94.5% from Mar 25, 2025 to Nov 3, 2026, not yet recovered
- Best single session
- +41.3% on Jul 1, 2022
- Worst single session
- -40.4% on Oct 11, 2026
- Volatility, 1 year annualised
- 90.6%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2024, +68%
- Worst calendar year
- 2022, -45%
EBR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Nov 23, 2021; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.9100 | A$1.14 | A$0.1050 | A$0.1550 | -82.7% | 452.9M | 237 |
| 2025 | A$1.04 | A$2.08 | A$0.8300 | A$0.8950 | -12.7% | 197.8M | 253 |
| 2024 | A$0.6300 | A$1.24 | A$0.6300 | A$1.02 | +68.0% | 57.7M | 253 |
| 2023 | A$0.4600 | A$1.35 | A$0.4600 | A$0.6100 | +32.6% | 32.7M | 252 |
| 2022 | A$0.8400 | A$0.8900 | A$0.3300 | A$0.4600 | -44.6% | 30.4M | 251 |
| 2021 | A$1.03 | A$1.10 | A$0.8300 | A$0.8300 | n/a | 21.4M | 26 |
EBR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.1550 | +19.2% |
| October 2026 | A$0.1300 | -53.6% |
| September 2026 | A$0.2800 | +1.8% |
| August 2026 | A$0.2750 | -5.2% |
| July 2026 | A$0.2900 | -25.6% |
| June 2026 | A$0.3900 | -8.4% |
| May 2026 | A$0.4260 | -32.4% |
| April 2026 | A$0.6300 | 0.0% |
| March 2026 | A$0.6300 | -14.3% |
| February 2026 | A$0.7350 | -14.0% |
| January 2026 | A$0.8550 | -4.5% |
| December 2025 | A$0.8950 | -12.3% |
About the EBR data
Daily bars. 1,272 sessions from Nov 23, 2021 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 23, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3AEBR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
EBR share price history
