Eroad Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	0.640	0.640	0.635	0.635	0.635	75,193
2023-09-21	0.650	0.650	0.640	0.645	0.645	21,015
2023-09-20	0.640	0.645	0.640	0.645	0.645	168,806
2023-09-19	0.635	0.645	0.635	0.640	0.640	258,849
2023-09-18	0.645	0.650	0.630	0.640	0.640	241,998
2023-09-15	0.635	0.660	0.635	0.645	0.645	60,878
2023-09-14	0.670	0.670	0.620	0.620	0.620	105,394
2023-09-13	0.700	0.700	0.665	0.665	0.665	14,686
2023-09-12	0.700	0.710	0.680	0.700	0.700	53,360
2023-09-11	0.840	0.840	0.680	0.680	0.680	174,157
2023-09-08	1.069	1.069	1.069	1.069	1.069	0
2023-09-07	1.069	1.069	1.069	1.069	1.069	0
2023-09-06	1.069	1.069	1.069	1.069	1.069	193
2023-09-05	1.069	1.069	1.069	1.069	1.069	0
2023-09-04	1.065	1.073	1.065	1.069	1.069	7,223
2023-09-01	1.065	1.065	1.061	1.061	1.061	12,114
2023-08-31	1.061	1.061	1.061	1.061	1.061	1,038
2023-08-30	1.090	1.090	1.090	1.090	1.090	250
2023-08-29	1.061	1.073	1.011	1.073	1.073	21,997
2023-08-28	1.069	1.069	1.011	1.011	1.011	81,196
2023-08-25	1.065	1.065	1.065	1.065	1.065	0
2023-08-24	1.069	1.069	1.065	1.065	1.065	18,015
2023-08-23	1.069	1.069	1.069	1.069	1.069	1,431
2023-08-22	1.069	1.078	1.069	1.069	1.069	16,898
2023-08-21	1.073	1.073	1.019	1.065	1.065	146,773
2023-08-18	1.069	1.069	1.069	1.069	1.069	0
2023-08-17	1.069	1.069	1.069	1.069	1.069	5,281
2023-08-16	1.065	1.065	1.065	1.065	1.065	3,005
2023-08-15	1.065	1.065	1.065	1.065	1.065	15
2023-08-14	1.078	1.078	1.069	1.069	1.069	4,661
2023-08-11	1.069	1.115	1.069	1.073	1.073	8,326
2023-08-10	1.073	1.073	1.065	1.069	1.069	120,710
2023-08-09	1.107	1.107	1.078	1.078	1.078	13,507
2023-08-08	1.103	1.107	1.103	1.107	1.107	7,322
2023-08-07	1.099	1.099	1.099	1.099	1.099	2,244
2023-08-04	1.090	1.090	1.090	1.090	1.090	0
2023-08-03	1.078	1.090	1.078	1.090	1.090	2,247
2023-08-02	1.078	1.078	1.078	1.078	1.078	16,778
2023-08-01	1.086	1.086	1.073	1.086	1.086	10,522
2023-07-31	1.065	1.065	1.065	1.065	1.065	0
2023-07-28	1.065	1.065	1.065	1.065	1.065	0
2023-07-27	1.099	1.099	1.065	1.065	1.065	20,988
2023-07-26	1.099	1.099	1.099	1.099	1.099	7,776
2023-07-25	1.153	1.153	1.099	1.099	1.099	137,706
2023-07-24	1.140	1.153	1.132	1.153	1.153	254,008
2023-07-21	1.132	1.132	1.124	1.132	1.132	808
2023-07-20	1.099	1.132	1.099	1.132	1.132	14,693
2023-07-19	1.099	1.124	1.094	1.099	1.099	14,063
2023-07-18	1.107	1.111	1.099	1.099	1.099	24,311
2023-07-17	1.132	1.136	1.099	1.103	1.103	80,582
2023-07-14	1.120	1.132	1.094	1.132	1.132	78,056
2023-07-13	1.065	1.124	1.065	1.124	1.124	293,119
2023-07-12	1.044	1.057	1.040	1.044	1.044	381,729
2023-07-11	1.023	1.023	1.023	1.023	1.023	2,433
2023-07-10	1.011	1.011	0.952	1.006	1.006	68,887
2023-07-07	1.011	1.015	1.011	1.011	1.011	25,075
2023-07-06	1.027	1.027	1.011	1.011	1.011	37,875
2023-07-05	1.052	1.052	1.006	1.027	1.027	66,262
2023-07-04	0.969	1.048	0.969	1.048	1.048	87,150
2023-07-03	0.969	0.969	0.964	0.969	0.969	253,126

← NewerPage 14 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.