Eroad Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.725	0.730	0.720	0.730	0.730	43,514
2024-03-13	0.730	0.730	0.725	0.725	0.725	88,691
2024-03-12	0.745	0.745	0.730	0.745	0.745	13,825
2024-03-11	0.715	0.745	0.715	0.745	0.745	21,920
2024-03-08	0.740	0.740	0.725	0.725	0.725	39,429
2024-03-07	0.725	0.725	0.715	0.715	0.715	35,717
2024-03-06	0.745	0.755	0.715	0.720	0.720	24,769
2024-03-05	0.755	0.755	0.690	0.740	0.740	285,952
2024-03-04	0.750	0.760	0.750	0.760	0.760	8,518
2024-03-01	0.760	0.760	0.720	0.750	0.750	9,031
2024-02-29	0.755	0.760	0.745	0.750	0.750	18,711
2024-02-28	0.790	0.800	0.790	0.800	0.800	15,646
2024-02-27	0.775	0.790	0.755	0.790	0.790	83,962
2024-02-26	0.785	0.785	0.735	0.770	0.770	46,937
2024-02-23	0.780	0.790	0.775	0.775	0.775	88,440
2024-02-22	0.825	0.825	0.825	0.825	0.825	0
2024-02-21	0.790	0.825	0.750	0.825	0.825	69,247
2024-02-20	0.830	0.830	0.780	0.805	0.805	22,633
2024-02-19	0.785	0.830	0.785	0.830	0.830	2,583
2024-02-16	0.850	0.850	0.750	0.750	0.750	22,788
2024-02-15	0.850	0.850	0.790	0.850	0.850	99,178
2024-02-14	0.840	0.870	0.790	0.860	0.860	84,562
2024-02-13	0.865	0.865	0.835	0.835	0.835	651
2024-02-12	0.835	0.890	0.835	0.850	0.850	805,003
2024-02-09	0.840	0.845	0.800	0.830	0.830	4,503
2024-02-08	0.855	0.855	0.810	0.845	0.845	18,723
2024-02-07	0.825	0.850	0.825	0.850	0.850	5,017
2024-02-06	0.880	0.880	0.880	0.880	0.880	0
2024-02-05	0.820	0.880	0.820	0.880	0.880	31,272
2024-02-02	0.880	0.880	0.880	0.880	0.880	72
2024-02-01	0.850	0.860	0.845	0.855	0.855	4,262
2024-01-31	0.895	0.900	0.850	0.860	0.860	293,214
2024-01-30	0.850	0.900	0.850	0.900	0.900	101,801
2024-01-29	0.850	0.850	0.850	0.850	0.850	1,508
2024-01-25	0.850	0.850	0.850	0.850	0.850	2,997
2024-01-24	0.820	0.870	0.820	0.840	0.840	75,174
2024-01-23	0.800	0.835	0.800	0.820	0.820	22,291
2024-01-22	0.840	0.840	0.785	0.785	0.785	32,638
2024-01-19	0.840	0.840	0.840	0.840	0.840	968
2024-01-18	0.840	0.860	0.840	0.840	0.840	12,261
2024-01-17	0.850	0.850	0.825	0.840	0.840	15,683
2024-01-16	0.855	0.855	0.815	0.850	0.850	24,879
2024-01-15	0.845	0.845	0.845	0.845	0.845	6,613
2024-01-12	0.810	0.810	0.810	0.810	0.810	598
2024-01-11	0.905	0.905	0.790	0.810	0.810	11,053
2024-01-10	0.835	0.905	0.790	0.900	0.900	175,433
2024-01-09	0.840	0.840	0.810	0.835	0.835	3,770
2024-01-08	0.850	0.865	0.840	0.840	0.840	4,816
2024-01-05	0.835	0.850	0.835	0.850	0.850	1,581
2024-01-04	0.895	0.895	0.828	0.835	0.835	41,584
2024-01-03	0.910	0.910	0.905	0.905	0.905	20,844
2024-01-02	0.910	0.925	0.890	0.905	0.905	82,385
2023-12-29	0.930	0.940	0.920	0.940	0.940	76,478
2023-12-28	0.940	0.955	0.920	0.930	0.930	138,850
2023-12-27	0.895	0.940	0.895	0.940	0.940	26,751
2023-12-22	0.920	0.935	0.890	0.895	0.895	64,715
2023-12-21	0.940	0.960	0.935	0.940	0.940	104,867
2023-12-20	0.935	1.010	0.935	0.960	0.960	18,478
2023-12-19	0.975	0.985	0.935	0.945	0.945	24,882
2023-12-18	0.985	1.050	0.975	0.975	0.975	77,712

← NewerPage 12 of 22 · 1,265 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.