Eroad Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	0.960	0.975	0.960	0.975	0.975	209,318
2023-12-14	0.950	0.970	0.940	0.970	0.970	128,596
2023-12-13	0.940	0.970	0.925	0.950	0.950	168,169
2023-12-12	0.975	0.985	0.900	0.940	0.940	216,634
2023-12-11	0.930	0.990	0.925	0.975	0.975	56,625
2023-12-08	0.850	0.960	0.850	0.930	0.930	70,658
2023-12-07	0.840	0.890	0.840	0.850	0.850	62,053
2023-12-06	0.805	0.860	0.805	0.860	0.860	179,359
2023-12-05	0.770	0.825	0.770	0.810	0.810	78,186
2023-12-04	0.755	0.795	0.750	0.770	0.770	73,093
2023-12-01	0.720	0.760	0.720	0.750	0.750	142,806
2023-11-30	0.760	0.770	0.705	0.710	0.710	74,123
2023-11-29	0.800	0.800	0.715	0.760	0.760	92,145
2023-11-28	0.680	0.765	0.680	0.760	0.760	47,626
2023-11-27	0.680	0.680	0.680	0.680	0.680	0
2023-11-24	0.685	0.685	0.665	0.680	0.680	35,858
2023-11-23	0.665	0.668	0.665	0.665	0.665	72,613
2023-11-22	0.670	0.705	0.660	0.660	0.660	144,547
2023-11-21	0.655	0.665	0.655	0.660	0.660	387,853
2023-11-20	0.660	0.660	0.650	0.655	0.655	134,469
2023-11-17	0.650	0.665	0.650	0.660	0.660	1,191,433
2023-11-16	0.645	0.650	0.640	0.650	0.650	547,550
2023-11-15	0.630	0.655	0.620	0.645	0.645	275,277
2023-11-14	0.630	0.650	0.620	0.630	0.630	118,083
2023-11-13	0.625	0.630	0.625	0.630	0.630	10,653
2023-11-10	0.630	0.665	0.630	0.630	0.630	57,866
2023-11-09	0.650	0.650	0.630	0.630	0.630	11,891
2023-11-08	0.645	0.700	0.635	0.650	0.650	28,208
2023-11-07	0.680	0.680	0.635	0.650	0.650	20,851
2023-11-06	0.610	0.695	0.610	0.695	0.695	37,471
2023-11-03	0.600	0.620	0.590	0.600	0.600	70,750
2023-11-02	0.585	0.585	0.580	0.580	0.580	18,661
2023-11-01	0.610	0.610	0.580	0.580	0.580	57,839
2023-10-31	0.600	0.610	0.595	0.600	0.600	9,839
2023-10-30	0.550	0.625	0.550	0.600	0.600	11,347
2023-10-27	0.590	0.610	0.540	0.540	0.540	46,215
2023-10-26	0.600	0.645	0.590	0.590	0.590	163,582
2023-10-25	0.590	0.615	0.590	0.605	0.605	204,035
2023-10-24	0.523	0.580	0.523	0.580	0.580	72,862
2023-10-23	0.570	0.570	0.550	0.550	0.550	42,074
2023-10-20	0.615	0.615	0.580	0.580	0.580	158,647
2023-10-19	0.615	0.620	0.610	0.620	0.620	47,945
2023-10-18	0.610	0.615	0.610	0.615	0.615	16,155
2023-10-17	0.635	0.635	0.630	0.630	0.630	186
2023-10-16	0.635	0.635	0.635	0.635	0.635	26
2023-10-13	0.645	0.645	0.635	0.635	0.635	720
2023-10-12	0.645	0.645	0.630	0.640	0.640	95,794
2023-10-11	0.650	0.655	0.635	0.640	0.640	652,644
2023-10-10	0.630	0.645	0.625	0.640	0.640	452,069
2023-10-09	0.628	0.628	0.620	0.625	0.625	388,350
2023-10-06	0.630	0.635	0.625	0.630	0.630	779,265
2023-10-05	0.630	0.630	0.625	0.630	0.630	80,795
2023-10-04	0.635	0.635	0.630	0.630	0.630	9,439
2023-10-03	0.630	0.635	0.625	0.630	0.630	207,439
2023-10-02	0.630	0.633	0.625	0.630	0.630	29,943
2023-09-29	0.620	0.635	0.620	0.630	0.630	36,617
2023-09-28	0.630	0.630	0.605	0.605	0.605	42,384
2023-09-27	0.650	0.650	0.605	0.630	0.630	35,448
2023-09-26	0.650	0.650	0.650	0.650	0.650	0
2023-09-25	0.650	0.650	0.650	0.650	0.650	7,788

← NewerPage 13 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.