Eroad Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.952	0.964	0.952	0.964	0.964	18,807
2023-06-29	0.952	0.964	0.952	0.956	0.956	99,048
2023-06-28	0.952	0.956	0.952	0.952	0.952	86,656
2023-06-27	0.952	0.964	0.948	0.952	0.952	102,665
2023-06-26	0.956	0.956	0.952	0.952	0.952	47,464
2023-06-23	0.956	0.964	0.948	0.952	0.952	429,591
2023-06-22	0.948	1.011	0.922	0.948	0.948	690,854
2023-06-21	0.574	0.595	0.574	0.591	0.591	37,046
2023-06-20	0.587	0.608	0.587	0.587	0.587	77,163
2023-06-19	0.553	0.587	0.553	0.572	0.572	20,078
2023-06-16	0.570	0.574	0.570	0.574	0.574	134,800
2023-06-15	0.566	0.587	0.566	0.587	0.587	24,236
2023-06-14	0.566	0.600	0.566	0.600	0.600	47,402
2023-06-13	0.579	0.579	0.574	0.579	0.579	25,119
2023-06-09	0.621	0.621	0.604	0.621	0.621	20,098
2023-06-08	0.625	0.629	0.625	0.625	0.625	61,088
2023-06-07	0.604	0.637	0.604	0.616	0.616	18,332
2023-06-06	0.587	0.654	0.587	0.600	0.600	58,917
2023-06-05	0.558	0.558	0.558	0.558	0.558	0
2023-06-02	0.537	0.562	0.520	0.558	0.558	21,485
2023-06-01	0.512	0.537	0.512	0.537	0.537	4,575
2023-05-31	0.503	0.503	0.491	0.495	0.495	76,044
2023-05-30	0.474	0.491	0.465	0.486	0.486	62,287
2023-05-29	0.457	0.478	0.444	0.470	0.470	87,057
2023-05-26	0.457	0.457	0.449	0.457	0.457	3,808
2023-05-25	0.465	0.470	0.457	0.457	0.457	22,569
2023-05-24	0.512	0.537	0.453	0.453	0.453	28,247
2023-05-23	0.428	0.453	0.428	0.449	0.449	34,640
2023-05-22	0.419	0.419	0.394	0.411	0.411	34,422
2023-05-19	0.428	0.428	0.403	0.403	0.403	18,305
2023-05-18	0.419	0.419	0.415	0.419	0.419	19,983
2023-05-17	0.407	0.407	0.407	0.407	0.407	4,293
2023-05-16	0.407	0.440	0.403	0.403	0.403	51,008
2023-05-15	0.403	0.403	0.403	0.403	0.403	863
2023-05-12	0.419	0.419	0.403	0.403	0.403	17,460
2023-05-11	0.419	0.419	0.419	0.419	0.419	4,885
2023-05-10	0.436	0.436	0.419	0.419	0.419	53,973
2023-05-09	0.419	0.428	0.403	0.419	0.419	13,739
2023-05-08	0.403	0.436	0.373	0.436	0.436	11,253
2023-05-05	0.419	0.424	0.419	0.419	0.419	16,347
2023-05-04	0.436	0.436	0.419	0.419	0.419	53,151
2023-05-03	0.424	0.436	0.403	0.436	0.436	51,578
2023-05-02	0.428	0.436	0.424	0.436	0.436	18,464
2023-05-01	0.457	0.457	0.428	0.432	0.432	13,697
2023-04-28	0.444	0.461	0.444	0.461	0.461	14,121
2023-04-27	0.444	0.444	0.428	0.428	0.428	15,218
2023-04-26	0.436	0.444	0.436	0.444	0.444	1,742
2023-04-24	0.428	0.457	0.428	0.432	0.432	8,687
2023-04-21	0.440	0.440	0.428	0.428	0.428	17,113
2023-04-20	0.453	0.453	0.428	0.444	0.444	10,377
2023-04-19	0.457	0.457	0.440	0.440	0.440	13,677
2023-04-18	0.453	0.453	0.453	0.453	0.453	709
2023-04-17	0.461	0.470	0.457	0.465	0.465	7,363
2023-04-14	0.482	0.482	0.453	0.457	0.457	15,463
2023-04-13	0.453	0.495	0.453	0.482	0.482	19,290
2023-04-12	0.478	0.478	0.428	0.428	0.428	107,998
2023-04-11	0.449	0.449	0.449	0.449	0.449	0
2023-04-06	0.449	0.449	0.449	0.449	0.449	987
2023-04-05	0.478	0.482	0.436	0.436	0.436	42,152
2023-04-04	0.478	0.478	0.436	0.436	0.436	141,605

← NewerPage 15 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.