Eroad Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 1.170 | 1.170 | 1.155 | 1.160 | 1.160 | 4,668 |
| 2024-09-03 | 1.170 | 1.175 | 1.170 | 1.175 | 1.175 | 169 |
| 2024-09-02 | 1.100 | 1.175 | 1.100 | 1.140 | 1.140 | 19,401 |
| 2024-08-30 | 1.130 | 1.190 | 1.130 | 1.145 | 1.145 | 20,359 |
| 2024-08-29 | 1.100 | 1.110 | 1.055 | 1.110 | 1.110 | 48,710 |
| 2024-08-28 | 1.100 | 1.100 | 1.075 | 1.100 | 1.100 | 33,219 |
| 2024-08-27 | 1.135 | 1.140 | 1.130 | 1.130 | 1.130 | 3,582 |
| 2024-08-26 | 1.200 | 1.235 | 1.125 | 1.130 | 1.130 | 193,638 |
| 2024-08-23 | 1.200 | 1.205 | 1.185 | 1.195 | 1.195 | 97,317 |
| 2024-08-22 | 1.200 | 1.250 | 1.190 | 1.190 | 1.190 | 325,562 |
| 2024-08-21 | 1.220 | 1.235 | 1.220 | 1.235 | 1.235 | 4,219 |
| 2024-08-20 | 1.240 | 1.250 | 1.210 | 1.210 | 1.210 | 184,754 |
| 2024-08-19 | 1.265 | 1.290 | 1.125 | 1.200 | 1.200 | 147,225 |
| 2024-08-16 | 1.330 | 1.330 | 1.250 | 1.250 | 1.250 | 40,944 |
| 2024-08-15 | 1.370 | 1.390 | 1.320 | 1.335 | 1.335 | 256,380 |
| 2024-08-14 | 1.310 | 1.345 | 1.285 | 1.330 | 1.330 | 329,050 |
| 2024-08-13 | 1.235 | 1.255 | 1.200 | 1.255 | 1.255 | 222,803 |
| 2024-08-12 | 1.195 | 1.220 | 1.190 | 1.220 | 1.220 | 89,955 |
| 2024-08-09 | 1.155 | 1.225 | 1.155 | 1.200 | 1.200 | 68,049 |
| 2024-08-08 | 1.160 | 1.195 | 1.150 | 1.155 | 1.155 | 5,436 |
| 2024-08-07 | 1.190 | 1.220 | 1.190 | 1.200 | 1.200 | 33,547 |
| 2024-08-06 | 1.100 | 1.200 | 1.075 | 1.200 | 1.200 | 117,225 |
| 2024-08-05 | 1.185 | 1.200 | 1.160 | 1.195 | 1.195 | 82,704 |
| 2024-08-02 | 1.185 | 1.273 | 1.185 | 1.250 | 1.250 | 103,169 |
| 2024-08-01 | 1.218 | 1.218 | 1.200 | 1.210 | 1.210 | 23,074 |
| 2024-07-31 | 1.220 | 1.248 | 1.210 | 1.210 | 1.210 | 86,483 |
| 2024-07-30 | 1.220 | 1.245 | 1.180 | 1.210 | 1.210 | 51,740 |
| 2024-07-29 | 1.225 | 1.225 | 1.225 | 1.225 | 1.225 | 1,801 |
| 2024-07-26 | 1.180 | 1.210 | 1.170 | 1.210 | 1.210 | 42,236 |
| 2024-07-25 | 1.205 | 1.255 | 1.185 | 1.210 | 1.210 | 67,208 |
| 2024-07-24 | 1.205 | 1.250 | 1.185 | 1.250 | 1.250 | 69,808 |
| 2024-07-23 | 1.140 | 1.245 | 1.140 | 1.245 | 1.245 | 22,907 |
| 2024-07-22 | 1.250 | 1.250 | 1.175 | 1.195 | 1.195 | 141,254 |
| 2024-07-19 | 1.255 | 1.275 | 1.220 | 1.245 | 1.245 | 18,134 |
| 2024-07-18 | 1.240 | 1.295 | 1.160 | 1.250 | 1.250 | 172,469 |
| 2024-07-17 | 1.170 | 1.260 | 1.160 | 1.260 | 1.260 | 382,238 |
| 2024-07-16 | 1.170 | 1.170 | 1.120 | 1.125 | 1.125 | 7,605 |
| 2024-07-15 | 1.110 | 1.195 | 1.110 | 1.160 | 1.160 | 35,296 |
| 2024-07-12 | 1.110 | 1.113 | 1.095 | 1.105 | 1.105 | 79,330 |
| 2024-07-11 | 1.100 | 1.110 | 1.080 | 1.095 | 1.095 | 9,226 |
| 2024-07-10 | 1.100 | 1.120 | 1.095 | 1.115 | 1.115 | 44,216 |
| 2024-07-09 | 1.090 | 1.125 | 1.045 | 1.100 | 1.100 | 126,910 |
| 2024-07-08 | 1.160 | 1.170 | 1.080 | 1.085 | 1.085 | 43,603 |
| 2024-07-05 | 1.210 | 1.210 | 1.140 | 1.140 | 1.140 | 26,953 |
| 2024-07-04 | 1.110 | 1.210 | 1.100 | 1.210 | 1.210 | 251,418 |
| 2024-07-03 | 1.050 | 1.098 | 1.050 | 1.075 | 1.075 | 95,546 |
| 2024-07-02 | 0.960 | 1.080 | 0.960 | 1.040 | 1.040 | 231,967 |
| 2024-07-01 | 0.940 | 0.980 | 0.930 | 0.960 | 0.960 | 454,036 |
| 2024-06-28 | 0.928 | 0.940 | 0.925 | 0.935 | 0.935 | 37,154 |
| 2024-06-27 | 0.920 | 0.940 | 0.900 | 0.940 | 0.940 | 39,231 |
| 2024-06-26 | 0.930 | 0.940 | 0.920 | 0.940 | 0.940 | 76,250 |
| 2024-06-25 | 0.935 | 0.945 | 0.918 | 0.945 | 0.945 | 208,221 |
| 2024-06-24 | 0.940 | 0.940 | 0.925 | 0.935 | 0.935 | 10,083 |
| 2024-06-21 | 0.915 | 0.945 | 0.810 | 0.945 | 0.945 | 234,187 |
| 2024-06-20 | 0.945 | 0.945 | 0.925 | 0.925 | 0.925 | 9,119 |
| 2024-06-19 | 0.950 | 0.950 | 0.930 | 0.938 | 0.938 | 38,556 |
| 2024-06-18 | 0.935 | 0.950 | 0.935 | 0.950 | 0.950 | 3,462 |
| 2024-06-17 | 0.945 | 0.945 | 0.935 | 0.935 | 0.935 | 39,912 |
| 2024-06-14 | 0.950 | 0.950 | 0.935 | 0.945 | 0.945 | 27,030 |
| 2024-06-13 | 0.935 | 0.955 | 0.935 | 0.955 | 0.955 | 175,635 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.