Eroad Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	0.486	0.512	0.478	0.503	0.503	17,726
2023-03-31	0.495	0.516	0.495	0.516	0.516	1,074
2023-03-30	0.524	0.524	0.499	0.499	0.499	12,817
2023-03-29	0.499	0.507	0.499	0.499	0.499	57,867
2023-03-28	0.528	0.528	0.495	0.499	0.499	149,914
2023-03-27	0.570	0.570	0.570	0.570	0.570	2,385
2023-03-24	0.503	0.579	0.503	0.579	0.579	21,119
2023-03-23	0.537	0.541	0.524	0.524	0.524	84,426
2023-03-22	0.545	0.545	0.512	0.537	0.537	13,257
2023-03-21	0.553	0.587	0.545	0.545	0.545	57,729
2023-03-20	0.629	0.629	0.537	0.566	0.566	99,877
2023-03-17	0.633	0.671	0.629	0.629	0.629	60,710
2023-03-16	0.646	0.646	0.612	0.642	0.642	28,093
2023-03-15	0.646	0.646	0.646	0.646	0.646	0
2023-03-14	0.587	0.646	0.570	0.646	0.646	4,957
2023-03-13	0.595	0.595	0.587	0.587	0.587	2,918
2023-03-10	0.570	0.600	0.570	0.600	0.600	9,051
2023-03-09	0.600	0.600	0.574	0.579	0.579	9,372
2023-03-08	0.579	0.583	0.579	0.583	0.583	20,272
2023-03-07	0.591	0.591	0.591	0.591	0.591	0
2023-03-06	0.591	0.608	0.587	0.591	0.591	24,016
2023-03-03	0.591	0.591	0.591	0.591	0.591	0
2023-03-02	0.587	0.591	0.587	0.591	0.591	4,223
2023-03-01	0.587	0.587	0.587	0.587	0.587	240
2023-02-28	0.591	0.646	0.570	0.587	0.587	43,117
2023-02-27	0.595	0.595	0.583	0.583	0.583	21,465
2023-02-24	0.621	0.621	0.587	0.587	0.587	3,577
2023-02-23	0.604	0.604	0.604	0.604	0.604	0
2023-02-22	0.595	0.616	0.595	0.604	0.604	38,009
2023-02-21	0.646	0.646	0.595	0.595	0.595	56,335
2023-02-20	0.654	0.654	0.629	0.629	0.629	7,091
2023-02-17	0.629	0.654	0.629	0.654	0.654	23,850
2023-02-16	0.646	0.663	0.646	0.650	0.650	18,561
2023-02-15	0.663	0.663	0.650	0.650	0.650	17,896
2023-02-14	0.683	0.683	0.683	0.683	0.683	731
2023-02-13	0.688	0.688	0.663	0.688	0.688	5,514
2023-02-10	0.667	0.671	0.667	0.671	0.671	15,591
2023-02-09	0.671	0.671	0.663	0.663	0.663	41,728
2023-02-08	0.679	0.683	0.650	0.654	0.654	87,963
2023-02-07	0.683	0.683	0.679	0.679	0.679	24,864
2023-02-06	0.679	0.679	0.679	0.679	0.679	1,669
2023-02-03	0.721	0.721	0.696	0.696	0.696	15,292
2023-02-02	0.717	0.721	0.713	0.713	0.713	16,710
2023-02-01	0.713	0.713	0.713	0.713	0.713	0
2023-01-31	0.784	0.784	0.713	0.713	0.713	13,304
2023-01-30	0.725	0.746	0.725	0.746	0.746	1,528
2023-01-27	0.675	0.725	0.675	0.725	0.725	52,014
2023-01-25	0.688	0.688	0.671	0.671	0.671	27,710
2023-01-24	0.704	0.704	0.671	0.671	0.671	22,474
2023-01-23	0.688	0.713	0.688	0.688	0.688	64,089
2023-01-20	0.688	0.717	0.688	0.688	0.688	138,747
2023-01-19	0.738	0.738	0.696	0.696	0.696	23,461
2023-01-18	0.813	0.818	0.746	0.746	0.746	4,498
2023-01-17	0.797	0.830	0.797	0.830	0.830	15,093
2023-01-16	0.776	0.776	0.776	0.776	0.776	73
2023-01-13	0.709	0.767	0.709	0.767	0.767	9,002
2023-01-12	0.713	0.721	0.709	0.709	0.709	2,541
2023-01-11	0.696	0.696	0.679	0.692	0.692	7,671
2023-01-10	0.679	0.696	0.679	0.679	0.679	24,898
2023-01-09	0.696	0.700	0.696	0.696	0.696	24,969

← NewerPage 16 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.