Eroad Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 1.052 | 1.052 | 1.048 | 1.048 | 1.048 | 21,373 |
| 2022-10-11 | 1.082 | 1.086 | 1.057 | 1.057 | 1.057 | 10,027 |
| 2022-10-10 | 1.069 | 1.069 | 1.065 | 1.065 | 1.065 | 6,326 |
| 2022-10-07 | 1.132 | 1.166 | 1.094 | 1.094 | 1.094 | 5,226 |
| 2022-10-06 | 1.132 | 1.132 | 1.124 | 1.124 | 1.124 | 967 |
| 2022-10-05 | 1.082 | 1.140 | 1.082 | 1.103 | 1.103 | 9,373 |
| 2022-10-04 | 1.157 | 1.157 | 1.061 | 1.078 | 1.078 | 25,727 |
| 2022-10-03 | 1.149 | 1.149 | 1.149 | 1.149 | 1.149 | 1,192 |
| 2022-09-30 | 1.166 | 1.166 | 1.065 | 1.153 | 1.153 | 15,785 |
| 2022-09-29 | 1.203 | 1.208 | 1.203 | 1.208 | 1.208 | 16,304 |
| 2022-09-28 | 1.216 | 1.216 | 1.212 | 1.216 | 1.216 | 5,942 |
| 2022-09-27 | 1.208 | 1.208 | 1.174 | 1.178 | 1.178 | 11,476 |
| 2022-09-26 | 1.245 | 1.245 | 1.245 | 1.245 | 1.245 | 128 |
| 2022-09-23 | 1.157 | 1.241 | 1.157 | 1.241 | 1.241 | 3,696 |
| 2022-09-21 | 1.157 | 1.191 | 1.069 | 1.157 | 1.157 | 4,285 |
| 2022-09-20 | 1.266 | 1.266 | 1.229 | 1.229 | 1.229 | 60 |
| 2022-09-19 | 1.317 | 1.317 | 1.241 | 1.275 | 1.275 | 7,093 |
| 2022-09-16 | 1.258 | 1.338 | 1.258 | 1.338 | 1.338 | 13,343 |
| 2022-09-15 | 1.199 | 1.258 | 1.195 | 1.258 | 1.258 | 28,693 |
| 2022-09-14 | 1.199 | 1.203 | 1.182 | 1.203 | 1.203 | 4,989 |
| 2022-09-13 | 1.170 | 1.216 | 1.170 | 1.216 | 1.216 | 18,272 |
| 2022-09-12 | 1.143 | 1.157 | 1.132 | 1.132 | 1.132 | 13,270 |
| 2022-09-09 | 1.090 | 1.120 | 1.090 | 1.099 | 1.099 | 11,659 |
| 2022-09-08 | 1.132 | 1.166 | 1.086 | 1.090 | 1.090 | 19,582 |
| 2022-09-07 | 1.078 | 1.090 | 1.073 | 1.082 | 1.082 | 12,920 |
| 2022-09-06 | 1.099 | 1.099 | 1.061 | 1.065 | 1.065 | 19,001 |
| 2022-09-05 | 1.124 | 1.124 | 1.090 | 1.094 | 1.094 | 9,643 |
| 2022-09-02 | 1.115 | 1.115 | 1.082 | 1.094 | 1.094 | 14,338 |
| 2022-09-01 | 1.111 | 1.124 | 1.099 | 1.099 | 1.099 | 19,494 |
| 2022-08-31 | 1.132 | 1.132 | 1.103 | 1.111 | 1.111 | 18,375 |
| 2022-08-30 | 1.069 | 1.132 | 1.069 | 1.111 | 1.111 | 10,911 |
| 2022-08-29 | 1.115 | 1.120 | 1.090 | 1.090 | 1.090 | 12,814 |
| 2022-08-26 | 1.182 | 1.182 | 1.120 | 1.136 | 1.136 | 167,030 |
| 2022-08-25 | 1.216 | 1.216 | 1.161 | 1.166 | 1.166 | 13,932 |
| 2022-08-24 | 1.199 | 1.224 | 1.199 | 1.208 | 1.208 | 12,856 |
| 2022-08-23 | 1.191 | 1.191 | 1.174 | 1.182 | 1.182 | 4,108 |
| 2022-08-22 | 1.199 | 1.241 | 1.199 | 1.220 | 1.220 | 8,520 |
| 2022-08-19 | 1.216 | 1.283 | 1.178 | 1.216 | 1.216 | 26,699 |
| 2022-08-18 | 1.296 | 1.300 | 1.216 | 1.216 | 1.216 | 15,345 |
| 2022-08-17 | 1.350 | 1.350 | 1.291 | 1.291 | 1.291 | 15,754 |
| 2022-08-16 | 1.413 | 1.413 | 1.384 | 1.413 | 1.413 | 7,173 |
| 2022-08-15 | 1.409 | 1.442 | 1.384 | 1.392 | 1.392 | 44,588 |
| 2022-08-12 | 1.447 | 1.447 | 1.405 | 1.405 | 1.405 | 3,141 |
| 2022-08-11 | 1.442 | 1.476 | 1.442 | 1.447 | 1.447 | 30,679 |
| 2022-08-10 | 1.426 | 1.438 | 1.426 | 1.438 | 1.438 | 15,815 |
| 2022-08-09 | 1.421 | 1.501 | 1.396 | 1.405 | 1.405 | 15,084 |
| 2022-08-08 | 1.501 | 1.501 | 1.384 | 1.421 | 1.421 | 28,720 |
| 2022-08-05 | 1.509 | 1.509 | 1.468 | 1.493 | 1.493 | 18,351 |
| 2022-08-04 | 1.526 | 1.543 | 1.447 | 1.518 | 1.518 | 12,528 |
| 2022-08-03 | 1.593 | 1.593 | 1.543 | 1.551 | 1.551 | 8,041 |
| 2022-08-02 | 1.602 | 1.602 | 1.551 | 1.593 | 1.593 | 6,021 |
| 2022-08-01 | 1.677 | 1.677 | 1.608 | 1.608 | 1.608 | 7,780 |
| 2022-07-29 | 1.589 | 1.627 | 1.560 | 1.593 | 1.593 | 24,013 |
| 2022-07-28 | 1.581 | 1.639 | 1.556 | 1.564 | 1.564 | 12,701 |
| 2022-07-27 | 1.627 | 1.639 | 1.577 | 1.606 | 1.606 | 11,049 |
| 2022-07-26 | 1.627 | 1.627 | 1.577 | 1.627 | 1.627 | 28,988 |
| 2022-07-25 | 1.568 | 1.627 | 1.568 | 1.627 | 1.627 | 10,271 |
| 2022-07-22 | 1.551 | 1.589 | 1.535 | 1.560 | 1.560 | 43,586 |
| 2022-07-21 | 1.526 | 1.551 | 1.480 | 1.551 | 1.551 | 46,071 |
| 2022-07-20 | 1.598 | 1.627 | 1.551 | 1.593 | 1.593 | 9,414 |
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.