Eroad Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-25 | 3.522 | 3.648 | 3.447 | 3.514 | 3.514 | 22,426 |
| 2022-01-24 | 3.673 | 3.690 | 3.421 | 3.556 | 3.556 | 48,425 |
| 2022-01-21 | 3.774 | 3.815 | 3.681 | 3.690 | 3.690 | 16,628 |
| 2022-01-20 | 3.824 | 3.933 | 3.774 | 3.774 | 3.774 | 27,426 |
| 2022-01-19 | 4.017 | 4.017 | 3.815 | 3.815 | 3.815 | 3,698 |
| 2022-01-18 | 3.698 | 4.025 | 3.698 | 4.025 | 4.025 | 18,785 |
| 2022-01-17 | 3.690 | 3.774 | 3.656 | 3.681 | 3.681 | 24,075 |
| 2022-01-14 | 3.807 | 3.841 | 3.698 | 3.765 | 3.765 | 11,457 |
| 2022-01-13 | 3.799 | 3.815 | 3.698 | 3.698 | 3.698 | 7,830 |
| 2022-01-12 | 3.774 | 3.857 | 3.740 | 3.790 | 3.790 | 13,387 |
| 2022-01-11 | 3.790 | 3.857 | 3.690 | 3.857 | 3.857 | 39,545 |
| 2022-01-10 | 3.774 | 3.933 | 3.748 | 3.748 | 3.748 | 6,670 |
| 2022-01-07 | 3.774 | 4.075 | 3.774 | 3.891 | 3.891 | 2,551 |
| 2022-01-06 | 3.815 | 3.815 | 3.732 | 3.790 | 3.790 | 47,279 |
| 2022-01-05 | 4.025 | 4.025 | 3.774 | 3.774 | 3.774 | 24,531 |
| 2022-01-04 | 4.017 | 4.067 | 4.000 | 4.067 | 4.067 | 9,343 |
| 2021-12-31 | 4.067 | 4.067 | 3.941 | 4.017 | 4.017 | 34,747 |
| 2021-12-30 | 4.109 | 4.109 | 4.008 | 4.067 | 4.067 | 15,805 |
| 2021-12-29 | 4.075 | 4.193 | 4.067 | 4.143 | 4.143 | 65,614 |
| 2021-12-24 | 4.302 | 4.302 | 4.075 | 4.075 | 4.075 | 3,466 |
| 2021-12-23 | 4.361 | 4.361 | 4.277 | 4.302 | 4.302 | 23,368 |
| 2021-12-22 | 4.361 | 4.444 | 4.327 | 4.361 | 4.361 | 28,062 |
| 2021-12-21 | 4.293 | 4.361 | 4.285 | 4.361 | 4.361 | 23,082 |
| 2021-12-20 | 4.285 | 4.352 | 4.184 | 4.277 | 4.277 | 29,854 |
| 2021-12-17 | 4.025 | 4.369 | 3.849 | 4.193 | 4.193 | 98,301 |
| 2021-12-16 | 3.933 | 4.159 | 3.891 | 4.008 | 4.008 | 80,646 |
| 2021-12-15 | 3.841 | 3.916 | 3.799 | 3.815 | 3.815 | 406,022 |
| 2021-12-14 | 3.899 | 3.933 | 3.845 | 3.891 | 3.891 | 33,803 |
| 2021-12-13 | 3.841 | 3.933 | 3.740 | 3.824 | 3.824 | 51,805 |
| 2021-12-10 | 3.874 | 4.025 | 3.774 | 4.025 | 4.025 | 12,990 |
| 2021-12-09 | 3.899 | 3.925 | 3.732 | 3.815 | 3.815 | 274,019 |
| 2021-12-08 | 3.765 | 3.925 | 3.673 | 3.899 | 3.899 | 40,701 |
| 2021-12-07 | 3.925 | 3.925 | 3.765 | 3.765 | 3.765 | 306,919 |
| 2021-12-06 | 3.950 | 3.950 | 3.807 | 3.916 | 3.916 | 42,818 |
| 2021-12-03 | 3.992 | 3.992 | 3.925 | 3.925 | 3.925 | 20,976 |
| 2021-12-02 | 3.958 | 3.983 | 3.933 | 3.933 | 3.933 | 44,333 |
| 2021-12-01 | 3.941 | 4.075 | 3.941 | 4.008 | 4.008 | 11,703 |
| 2021-11-30 | 3.941 | 4.084 | 3.925 | 3.941 | 3.941 | 70,659 |
| 2021-11-29 | 3.849 | 3.975 | 3.815 | 3.941 | 3.941 | 45,804 |
| 2021-11-26 | 4.101 | 4.143 | 3.941 | 3.941 | 3.941 | 82,764 |
| 2021-11-25 | 4.193 | 4.193 | 4.034 | 4.034 | 4.034 | 21,488 |
| 2021-11-24 | 4.193 | 4.218 | 3.933 | 4.126 | 4.126 | 57,980 |
| 2021-11-23 | 4.243 | 4.344 | 4.193 | 4.277 | 4.277 | 37,950 |
| 2021-11-22 | 4.335 | 4.335 | 4.210 | 4.327 | 4.327 | 43,164 |
| 2021-11-19 | 4.243 | 4.369 | 4.243 | 4.352 | 4.352 | 34,323 |
| 2021-11-18 | 4.126 | 4.344 | 4.067 | 4.193 | 4.193 | 252,497 |
| 2021-11-17 | 4.059 | 4.126 | 3.925 | 4.126 | 4.126 | 73,839 |
| 2021-11-16 | 4.168 | 4.193 | 3.983 | 4.193 | 4.193 | 25,802 |
| 2021-11-15 | 4.151 | 4.151 | 4.025 | 4.151 | 4.151 | 12,940 |
| 2021-11-12 | 4.168 | 4.176 | 4.109 | 4.109 | 4.109 | 13,195 |
| 2021-11-11 | 4.134 | 4.159 | 4.134 | 4.134 | 4.134 | 20,854 |
| 2021-11-10 | 4.293 | 4.369 | 4.151 | 4.210 | 4.210 | 21,234 |
| 2021-11-09 | 4.143 | 4.335 | 4.117 | 4.335 | 4.335 | 94,856 |
| 2021-11-08 | 4.000 | 4.159 | 4.000 | 4.109 | 4.109 | 47,977 |
| 2021-11-05 | 4.117 | 4.117 | 4.025 | 4.059 | 4.059 | 45,867 |
| 2021-11-04 | 4.151 | 4.151 | 4.092 | 4.117 | 4.117 | 30,764 |
| 2021-11-03 | 4.151 | 4.168 | 4.092 | 4.109 | 4.109 | 54,325 |
| 2021-11-02 | 4.193 | 4.193 | 4.084 | 4.134 | 4.134 | 62,819 |
| 2021-11-01 | 4.277 | 4.277 | 4.109 | 4.168 | 4.168 | 61,525 |
| 2021-10-29 | 4.243 | 4.277 | 4.193 | 4.277 | 4.277 | 32,374 |
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.