Eroad Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-22 | 2.222 | 2.289 | 2.189 | 2.281 | 2.281 | 125,929 |
| 2022-04-21 | 2.273 | 2.273 | 2.222 | 2.222 | 2.222 | 92,389 |
| 2022-04-20 | 2.264 | 2.289 | 2.231 | 2.273 | 2.273 | 108,817 |
| 2022-04-19 | 2.247 | 2.340 | 2.247 | 2.298 | 2.298 | 250,744 |
| 2022-04-14 | 2.273 | 2.273 | 2.138 | 2.214 | 2.214 | 249,254 |
| 2022-04-13 | 2.373 | 2.415 | 2.180 | 2.273 | 2.273 | 240,395 |
| 2022-04-12 | 2.683 | 2.683 | 2.449 | 2.449 | 2.449 | 38,208 |
| 2022-04-11 | 2.767 | 2.784 | 2.683 | 2.717 | 2.717 | 159,804 |
| 2022-04-08 | 2.943 | 2.960 | 2.658 | 2.742 | 2.742 | 448,687 |
| 2022-04-07 | 3.220 | 3.279 | 2.943 | 3.119 | 3.119 | 31,703 |
| 2022-04-06 | 3.354 | 3.396 | 3.069 | 3.212 | 3.212 | 15,118 |
| 2022-04-05 | 3.447 | 3.447 | 3.354 | 3.354 | 3.354 | 18,581 |
| 2022-04-04 | 3.363 | 3.476 | 3.363 | 3.447 | 3.447 | 6,089 |
| 2022-04-01 | 3.421 | 3.421 | 3.346 | 3.354 | 3.354 | 37,940 |
| 2022-03-31 | 3.304 | 3.556 | 3.270 | 3.472 | 3.472 | 187,526 |
| 2022-03-30 | 3.153 | 3.296 | 3.153 | 3.254 | 3.254 | 47,306 |
| 2022-03-29 | 3.036 | 3.145 | 3.036 | 3.086 | 3.086 | 19,173 |
| 2022-03-28 | 2.969 | 3.019 | 2.960 | 3.019 | 3.019 | 2,593 |
| 2022-03-25 | 2.935 | 3.019 | 2.860 | 2.893 | 2.893 | 14,801 |
| 2022-03-24 | 3.002 | 3.044 | 2.893 | 2.985 | 2.985 | 28,436 |
| 2022-03-23 | 3.111 | 3.119 | 3.002 | 3.002 | 3.002 | 11,469 |
| 2022-03-22 | 2.868 | 3.044 | 2.847 | 3.044 | 3.044 | 70,617 |
| 2022-03-21 | 2.767 | 2.901 | 2.709 | 2.901 | 2.901 | 69,355 |
| 2022-03-18 | 2.725 | 2.767 | 2.700 | 2.767 | 2.767 | 71,986 |
| 2022-03-17 | 2.834 | 2.851 | 2.784 | 2.843 | 2.843 | 31,232 |
| 2022-03-16 | 2.843 | 2.851 | 2.809 | 2.851 | 2.851 | 45,600 |
| 2022-03-15 | 2.709 | 2.784 | 2.709 | 2.767 | 2.767 | 4,931 |
| 2022-03-14 | 2.868 | 2.901 | 2.717 | 2.792 | 2.792 | 8,023 |
| 2022-03-11 | 2.809 | 2.935 | 2.809 | 2.885 | 2.885 | 11,879 |
| 2022-03-10 | 2.742 | 2.876 | 2.742 | 2.876 | 2.876 | 15,870 |
| 2022-03-09 | 2.725 | 2.759 | 2.683 | 2.700 | 2.700 | 16,115 |
| 2022-03-08 | 2.885 | 2.885 | 2.734 | 2.767 | 2.767 | 34,516 |
| 2022-03-07 | 2.901 | 2.927 | 2.868 | 2.868 | 2.868 | 22,102 |
| 2022-03-04 | 2.935 | 2.935 | 2.834 | 2.834 | 2.834 | 18,777 |
| 2022-03-03 | 2.918 | 2.943 | 2.910 | 2.935 | 2.935 | 4,542 |
| 2022-03-02 | 2.943 | 3.010 | 2.851 | 2.910 | 2.910 | 16,777 |
| 2022-03-01 | 3.027 | 3.027 | 2.918 | 2.960 | 2.960 | 83,610 |
| 2022-02-28 | 3.036 | 3.069 | 2.994 | 2.994 | 2.994 | 16,053 |
| 2022-02-25 | 3.103 | 3.136 | 3.027 | 3.069 | 3.069 | 39,043 |
| 2022-02-24 | 3.027 | 3.027 | 2.943 | 3.002 | 3.002 | 8,073 |
| 2022-02-23 | 3.094 | 3.103 | 2.994 | 2.994 | 2.994 | 50,548 |
| 2022-02-22 | 3.136 | 3.187 | 3.094 | 3.111 | 3.111 | 10,491 |
| 2022-02-21 | 3.128 | 3.220 | 3.119 | 3.136 | 3.136 | 11,142 |
| 2022-02-18 | 3.187 | 3.203 | 3.136 | 3.136 | 3.136 | 3,727 |
| 2022-02-17 | 3.237 | 3.279 | 3.078 | 3.078 | 3.078 | 18,536 |
| 2022-02-16 | 3.346 | 3.346 | 3.270 | 3.270 | 3.270 | 7,539 |
| 2022-02-15 | 3.371 | 3.371 | 3.287 | 3.287 | 3.287 | 12,545 |
| 2022-02-14 | 3.396 | 3.438 | 3.346 | 3.346 | 3.346 | 7,302 |
| 2022-02-11 | 3.530 | 3.530 | 3.354 | 3.396 | 3.396 | 6,382 |
| 2022-02-10 | 3.463 | 3.631 | 3.413 | 3.530 | 3.530 | 31,292 |
| 2022-02-09 | 3.438 | 3.522 | 3.430 | 3.455 | 3.455 | 30,348 |
| 2022-02-08 | 3.421 | 3.455 | 3.413 | 3.438 | 3.438 | 26,197 |
| 2022-02-07 | 3.421 | 3.421 | 3.396 | 3.421 | 3.421 | 10,843 |
| 2022-02-04 | 3.455 | 3.488 | 3.338 | 3.363 | 3.363 | 30,687 |
| 2022-02-03 | 3.287 | 3.572 | 3.287 | 3.430 | 3.430 | 19,966 |
| 2022-02-02 | 3.631 | 3.757 | 3.279 | 3.438 | 3.438 | 22,496 |
| 2022-02-01 | 3.379 | 3.648 | 3.363 | 3.648 | 3.648 | 21,857 |
| 2022-01-31 | 3.363 | 3.379 | 3.346 | 3.379 | 3.379 | 28,569 |
| 2022-01-28 | 3.312 | 3.379 | 3.254 | 3.270 | 3.270 | 23,322 |
| 2022-01-27 | 3.463 | 3.497 | 3.329 | 3.354 | 3.354 | 28,523 |
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.