Eroad Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	0.696	0.696	0.696	0.696	0.696	14,310
2023-01-05	0.713	0.713	0.696	0.696	0.696	9,915
2023-01-04	0.696	0.696	0.696	0.696	0.696	643
2023-01-03	0.696	0.696	0.696	0.696	0.696	0
2022-12-30	0.696	0.696	0.696	0.696	0.696	536
2022-12-29	0.721	0.721	0.696	0.696	0.696	1,454
2022-12-28	0.696	0.700	0.696	0.700	0.700	12,126
2022-12-23	0.696	0.738	0.696	0.696	0.696	78,744
2022-12-22	0.704	0.721	0.679	0.704	0.704	31,069
2022-12-21	0.730	0.730	0.730	0.730	0.730	0
2022-12-20	0.755	0.755	0.730	0.730	0.730	10,367
2022-12-19	0.767	0.784	0.763	0.763	0.763	2,218
2022-12-16	0.755	0.755	0.755	0.755	0.755	149
2022-12-15	0.855	0.855	0.755	0.755	0.755	19,495
2022-12-14	0.948	0.948	0.847	0.847	0.847	21,329
2022-12-13	0.948	0.948	0.897	0.897	0.897	8,227
2022-12-12	0.973	0.973	0.973	0.973	0.973	0
2022-12-09	0.973	0.973	0.973	0.973	0.973	2,272
2022-12-08	0.939	0.939	0.922	0.922	0.922	5,567
2022-12-07	0.956	0.956	0.922	0.922	0.922	1,008
2022-12-06	0.977	0.977	0.977	0.977	0.977	2,011
2022-12-05	0.855	0.927	0.855	0.927	0.927	11,302
2022-12-02	0.939	0.990	0.851	0.885	0.885	35,830
2022-12-01	0.939	0.939	0.935	0.935	0.935	5,242
2022-11-30	0.931	0.939	0.872	0.922	0.922	51,508
2022-11-29	0.943	0.948	0.906	0.906	0.906	82,308
2022-11-28	0.889	0.994	0.889	0.939	0.939	49,230
2022-11-25	0.948	0.948	0.889	0.889	0.889	18,121
2022-11-24	0.964	0.969	0.922	0.922	0.922	47,879
2022-11-23	0.998	0.998	0.939	0.943	0.943	42,819
2022-11-22	1.019	1.019	0.969	0.973	0.973	21,814
2022-11-21	1.019	1.019	0.964	0.990	0.990	12,986
2022-11-18	1.006	1.006	0.990	0.990	0.990	20,522
2022-11-17	0.977	0.998	0.977	0.998	0.998	1,058
2022-11-16	0.985	0.990	0.981	0.981	0.981	2,480
2022-11-15	1.082	1.082	0.973	0.973	0.973	10,721
2022-11-14	1.073	1.073	1.073	1.073	1.073	459
2022-11-11	1.090	1.099	1.057	1.069	1.069	13,307
2022-11-10	1.082	1.082	1.044	1.044	1.044	32,396
2022-11-09	1.132	1.166	1.073	1.073	1.073	31,998
2022-11-08	1.048	1.090	1.048	1.090	1.090	5,290
2022-11-07	1.006	1.048	1.006	1.006	1.006	16,655
2022-11-04	0.943	0.943	0.939	0.939	0.939	7,735
2022-11-03	0.994	0.994	0.939	0.939	0.939	4,690
2022-11-02	0.939	0.998	0.939	0.960	0.960	30,827
2022-11-01	0.922	0.939	0.922	0.939	0.939	1,850
2022-10-31	0.939	0.939	0.889	0.939	0.939	25,678
2022-10-28	0.943	0.943	0.939	0.939	0.939	4,400
2022-10-27	0.943	0.943	0.943	0.943	0.943	4
2022-10-26	1.031	1.031	0.939	0.939	0.939	36,811
2022-10-25	1.006	1.040	1.006	1.019	1.019	4,941
2022-10-24	1.027	1.048	1.006	1.048	1.048	18,079
2022-10-21	1.015	1.015	1.006	1.006	1.006	238
2022-10-20	1.011	1.044	1.006	1.006	1.006	4,600
2022-10-19	1.015	1.065	1.011	1.065	1.065	44,091
2022-10-18	1.015	1.015	1.015	1.015	1.015	8,158
2022-10-17	1.027	1.027	0.973	1.023	1.023	32,596
2022-10-14	1.031	1.031	1.031	1.031	1.031	3,732
2022-10-13	1.031	1.031	1.031	1.031	1.031	2,111
2022-10-12	1.052	1.052	1.048	1.048	1.048	21,373

← NewerPage 17 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.