Eroad Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	1.677	1.686	1.556	1.606	1.606	37,613
2022-07-18	1.606	1.677	1.606	1.677	1.677	1,229
2022-07-15	1.652	1.669	1.635	1.656	1.656	9,903
2022-07-14	1.627	1.665	1.593	1.665	1.665	3,593
2022-07-13	1.593	1.618	1.577	1.593	1.593	20,581
2022-07-12	1.677	1.677	1.518	1.518	1.518	57,025
2022-07-11	1.769	1.828	1.644	1.677	1.677	114,594
2022-07-08	1.744	1.878	1.736	1.803	1.803	219,320
2022-07-07	1.468	1.593	1.468	1.593	1.593	70,288
2022-07-06	1.258	1.413	1.258	1.413	1.413	183,539
2022-07-05	1.140	1.178	1.140	1.178	1.178	12,304
2022-07-04	1.115	1.149	1.090	1.090	1.090	18,714
2022-07-01	1.107	1.124	1.090	1.090	1.090	43,857
2022-06-30	1.111	1.124	1.057	1.057	1.057	60,631
2022-06-29	1.090	1.115	1.069	1.099	1.099	61,119
2022-06-28	1.174	1.220	1.115	1.115	1.115	52,733
2022-06-27	1.166	1.245	1.166	1.199	1.199	82,047
2022-06-24	1.120	1.132	1.069	1.132	1.132	82,541
2022-06-23	1.170	1.191	1.094	1.161	1.161	40,853
2022-06-22	1.208	1.233	1.149	1.170	1.170	81,873
2022-06-21	1.300	1.317	1.224	1.233	1.233	202,628
2022-06-20	1.333	1.342	1.275	1.296	1.296	54,402
2022-06-17	1.308	1.354	1.308	1.325	1.325	76,156
2022-06-16	1.384	1.417	1.321	1.321	1.321	37,931
2022-06-15	1.346	1.413	1.346	1.359	1.359	111,069
2022-06-14	1.501	1.501	1.400	1.400	1.400	118,858
2022-06-10	1.572	1.577	1.518	1.518	1.518	16,691
2022-06-09	1.648	1.648	1.593	1.593	1.593	41,047
2022-06-08	1.677	1.677	1.618	1.623	1.623	21,924
2022-06-07	1.526	1.652	1.526	1.652	1.652	40,581
2022-06-06	1.719	1.719	1.359	1.518	1.518	94,570
2022-06-03	1.694	1.719	1.686	1.686	1.686	38,252
2022-06-02	1.736	1.778	1.694	1.694	1.694	22,217
2022-06-01	1.811	1.811	1.677	1.677	1.677	40,277
2022-05-31	1.912	1.946	1.803	1.811	1.811	81,308
2022-05-30	1.929	1.979	1.853	1.853	1.853	67,329
2022-05-27	2.029	2.113	1.954	1.971	1.971	39,560
2022-05-26	2.080	2.080	1.920	2.013	2.013	17,459
2022-05-25	2.222	2.247	2.205	2.231	2.231	6,674
2022-05-24	2.138	2.222	2.138	2.180	2.180	7,258
2022-05-23	2.180	2.197	2.105	2.105	2.105	4,034
2022-05-20	1.920	2.231	1.920	2.180	2.180	14,701
2022-05-19	1.962	1.962	1.836	1.887	1.887	24,415
2022-05-18	2.096	2.096	1.946	1.946	1.946	24,711
2022-05-17	2.197	2.197	2.063	2.063	2.063	8,010
2022-05-16	2.239	2.239	2.130	2.197	2.197	18,417
2022-05-13	2.180	2.189	2.105	2.180	2.180	17,908
2022-05-12	2.323	2.348	2.105	2.105	2.105	89,637
2022-05-11	2.390	2.440	2.348	2.356	2.356	136,408
2022-05-10	2.348	2.398	2.264	2.340	2.340	47,123
2022-05-09	2.583	2.591	2.390	2.440	2.440	60,513
2022-05-06	2.642	2.642	2.474	2.583	2.583	34,119
2022-05-05	2.583	2.700	2.583	2.642	2.642	47,706
2022-05-04	2.516	2.574	2.516	2.574	2.574	41,295
2022-05-03	2.516	2.591	2.516	2.541	2.541	31,450
2022-05-02	2.382	2.407	2.373	2.398	2.398	25,060
2022-04-29	2.340	2.407	2.306	2.390	2.390	47,312
2022-04-28	2.273	2.348	2.273	2.306	2.306	52,683
2022-04-27	2.264	2.348	2.256	2.273	2.273	45,995
2022-04-26	2.256	2.348	2.247	2.348	2.348	145,198

← NewerPage 19 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.