Eroad Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.935	0.955	0.935	0.955	0.955	175,635
2024-06-12	0.943	0.950	0.935	0.940	0.940	3,611,607
2024-06-11	0.940	0.950	0.935	0.950	0.950	21,417
2024-06-07	0.940	0.960	0.938	0.960	0.960	3,780
2024-06-06	0.925	0.960	0.925	0.940	0.940	32,033
2024-06-05	0.930	0.960	0.920	0.950	0.950	202,718
2024-06-04	0.925	0.940	0.915	0.940	0.940	44,297
2024-06-03	0.960	0.960	0.920	0.925	0.925	29,983
2024-05-31	1.000	1.000	0.950	0.960	0.960	15,362
2024-05-30	0.905	1.000	0.905	1.000	1.000	114,833
2024-05-29	0.900	0.915	0.900	0.915	0.915	49,829
2024-05-28	0.880	0.900	0.850	0.900	0.900	167,275
2024-05-27	0.850	0.900	0.850	0.875	0.875	373,706
2024-05-24	0.855	0.855	0.785	0.800	0.800	91,022
2024-05-23	0.900	0.920	0.845	0.850	0.850	55,721
2024-05-22	0.800	0.850	0.800	0.850	0.850	7,615
2024-05-21	0.820	0.820	0.800	0.805	0.805	5,732
2024-05-20	0.790	0.820	0.790	0.820	0.820	11,912
2024-05-17	0.770	0.770	0.770	0.770	0.770	0
2024-05-16	0.770	0.770	0.770	0.770	0.770	85
2024-05-15	0.780	0.780	0.780	0.780	0.780	10,120
2024-05-14	0.780	0.800	0.770	0.780	0.780	83,296
2024-05-13	0.780	0.780	0.780	0.780	0.780	25,305
2024-05-10	0.790	0.790	0.790	0.790	0.790	0
2024-05-09	0.790	0.790	0.790	0.790	0.790	94
2024-05-08	0.805	0.805	0.775	0.790	0.790	5,956
2024-05-07	0.800	0.805	0.790	0.805	0.805	15,772
2024-05-06	0.845	0.845	0.750	0.770	0.770	90,274
2024-05-03	0.770	0.850	0.770	0.850	0.850	23,161
2024-05-02	0.750	0.785	0.750	0.775	0.775	18,560
2024-05-01	0.780	0.815	0.780	0.805	0.805	7,942
2024-04-30	0.790	0.805	0.750	0.790	0.790	20,427
2024-04-29	0.795	0.795	0.795	0.795	0.795	170
2024-04-26	0.795	0.800	0.795	0.795	0.795	420
2024-04-24	0.820	0.840	0.795	0.795	0.795	6,434
2024-04-23	0.795	0.815	0.795	0.815	0.815	109,640
2024-04-22	0.800	0.800	0.795	0.800	0.800	13,755
2024-04-19	0.795	0.800	0.795	0.795	0.795	14,613
2024-04-18	0.790	0.790	0.790	0.790	0.790	777
2024-04-17	0.815	0.815	0.790	0.790	0.790	8,967
2024-04-16	0.790	0.825	0.790	0.825	0.825	18,799
2024-04-15	0.790	0.795	0.790	0.795	0.795	934
2024-04-12	0.780	0.790	0.780	0.790	0.790	13,377
2024-04-11	0.800	0.800	0.780	0.780	0.780	30,750
2024-04-10	0.805	0.815	0.805	0.815	0.815	10,092
2024-04-09	0.850	0.850	0.810	0.810	0.810	5,647
2024-04-08	0.810	0.875	0.810	0.875	0.875	65,352
2024-04-05	0.810	0.810	0.810	0.810	0.810	350
2024-04-04	0.810	0.820	0.810	0.820	0.820	93,692
2024-04-03	0.780	0.850	0.780	0.810	0.810	35,626
2024-04-02	0.820	0.820	0.760	0.790	0.790	9,170
2024-03-28	0.720	0.820	0.720	0.820	0.820	17,557
2024-03-27	0.705	0.720	0.705	0.715	0.715	27,627
2024-03-26	0.700	0.725	0.700	0.710	0.710	68,984
2024-03-25	0.690	0.705	0.690	0.690	0.690	26,318
2024-03-22	0.690	0.690	0.690	0.690	0.690	24,721
2024-03-21	0.665	0.700	0.665	0.690	0.690	1,046,567
2024-03-20	0.695	0.695	0.660	0.665	0.665	42,660
2024-03-19	0.710	0.710	0.695	0.695	0.695	40,080
2024-03-18	0.715	0.715	0.705	0.705	0.705	111,800

← NewerPage 11 of 22 · 1,271 trading daysOlder →

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.