Eroad Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 0.895 | 0.925 | 0.890 | 0.920 | 0.920 | 111,490 |
| 2026-02-04 | 0.990 | 0.990 | 0.885 | 0.900 | 0.900 | 462,955 |
| 2026-02-03 | 0.980 | 0.995 | 0.965 | 0.995 | 0.995 | 76,883 |
| 2026-02-02 | 1.005 | 1.030 | 0.965 | 0.975 | 0.975 | 451,107 |
| 2026-01-30 | 1.050 | 1.065 | 1.005 | 1.010 | 1.010 | 147,833 |
| 2026-01-29 | 1.080 | 1.093 | 1.040 | 1.055 | 1.055 | 463,309 |
| 2026-01-28 | 1.105 | 1.115 | 1.080 | 1.080 | 1.080 | 94,743 |
| 2026-01-27 | 1.145 | 1.150 | 1.105 | 1.105 | 1.105 | 165,930 |
| 2026-01-23 | 1.145 | 1.150 | 1.135 | 1.135 | 1.135 | 88,656 |
| 2026-01-22 | 1.085 | 1.145 | 1.080 | 1.130 | 1.130 | 87,891 |
| 2026-01-21 | 1.105 | 1.135 | 1.080 | 1.080 | 1.080 | 244,174 |
| 2026-01-20 | 1.115 | 1.120 | 1.103 | 1.105 | 1.105 | 396,868 |
| 2026-01-19 | 1.130 | 1.150 | 1.100 | 1.135 | 1.135 | 195,741 |
| 2026-01-16 | 1.085 | 1.150 | 1.085 | 1.130 | 1.130 | 164,065 |
| 2026-01-15 | 1.110 | 1.110 | 1.055 | 1.075 | 1.075 | 161,945 |
| 2026-01-14 | 1.070 | 1.110 | 1.065 | 1.110 | 1.110 | 241,173 |
| 2026-01-13 | 1.030 | 1.065 | 1.025 | 1.065 | 1.065 | 90,928 |
| 2026-01-12 | 1.055 | 1.070 | 1.020 | 1.050 | 1.050 | 149,849 |
| 2026-01-09 | 1.060 | 1.080 | 1.040 | 1.045 | 1.045 | 67,820 |
| 2026-01-08 | 1.030 | 1.060 | 1.000 | 1.060 | 1.060 | 479,555 |
| 2026-01-07 | 1.030 | 1.055 | 1.030 | 1.030 | 1.030 | 152,730 |
| 2026-01-06 | 1.100 | 1.100 | 1.035 | 1.055 | 1.055 | 118,150 |
| 2026-01-05 | 1.125 | 1.145 | 1.065 | 1.070 | 1.070 | 355,026 |
| 2026-01-02 | 1.085 | 1.135 | 1.085 | 1.125 | 1.125 | 143,634 |
| 2025-12-31 | 1.070 | 1.090 | 1.050 | 1.070 | 1.070 | 1,018,547 |
| 2025-12-30 | 1.075 | 1.100 | 1.050 | 1.050 | 1.050 | 151,489 |
| 2025-12-29 | 1.050 | 1.095 | 1.048 | 1.085 | 1.085 | 351,678 |
| 2025-12-24 | 1.050 | 1.050 | 1.020 | 1.045 | 1.045 | 76,536 |
| 2025-12-23 | 1.010 | 1.060 | 1.010 | 1.040 | 1.040 | 258,658 |
| 2025-12-22 | 1.050 | 1.070 | 1.005 | 1.005 | 1.005 | 129,066 |
| 2025-12-19 | 1.025 | 1.060 | 0.995 | 1.050 | 1.050 | 499,072 |
| 2025-12-18 | 1.005 | 1.010 | 0.970 | 1.000 | 1.000 | 266,451 |
| 2025-12-17 | 1.020 | 1.020 | 0.993 | 0.995 | 0.995 | 323,955 |
| 2025-12-16 | 1.010 | 1.025 | 1.000 | 1.020 | 1.020 | 595,659 |
| 2025-12-15 | 1.020 | 1.020 | 0.970 | 1.015 | 1.015 | 347,541 |
| 2025-12-12 | 1.070 | 1.085 | 0.990 | 1.010 | 1.010 | 406,574 |
| 2025-12-11 | 1.030 | 1.080 | 1.005 | 1.040 | 1.040 | 432,671 |
| 2025-12-10 | 1.030 | 1.050 | 1.010 | 1.025 | 1.025 | 1,289,110 |
| 2025-12-09 | 1.080 | 1.080 | 1.025 | 1.045 | 1.045 | 360,733 |
| 2025-12-08 | 1.115 | 1.115 | 1.045 | 1.050 | 1.050 | 331,820 |
| 2025-12-05 | 1.160 | 1.170 | 1.115 | 1.115 | 1.115 | 150,372 |
| 2025-12-04 | 1.180 | 1.180 | 1.140 | 1.170 | 1.170 | 433,934 |
| 2025-12-03 | 1.210 | 1.215 | 1.170 | 1.175 | 1.175 | 858,331 |
| 2025-12-02 | 1.275 | 1.275 | 1.220 | 1.230 | 1.230 | 104,979 |
| 2025-12-01 | 1.305 | 1.305 | 1.235 | 1.280 | 1.280 | 83,801 |
| 2025-11-28 | 1.280 | 1.305 | 1.255 | 1.305 | 1.305 | 90,476 |
| 2025-11-27 | 1.345 | 1.355 | 1.275 | 1.295 | 1.295 | 184,741 |
| 2025-11-26 | 1.355 | 1.370 | 1.325 | 1.350 | 1.350 | 61,671 |
| 2025-11-25 | 1.305 | 1.385 | 1.280 | 1.320 | 1.320 | 1,129,677 |
| 2025-11-24 | 1.230 | 1.365 | 1.200 | 1.320 | 1.320 | 250,407 |
| 2025-11-21 | 1.305 | 1.340 | 1.195 | 1.235 | 1.235 | 462,030 |
| 2025-11-20 | 1.345 | 1.360 | 1.295 | 1.305 | 1.305 | 121,791 |
| 2025-11-19 | 1.350 | 1.365 | 1.300 | 1.320 | 1.320 | 285,116 |
| 2025-11-18 | 1.300 | 1.390 | 1.275 | 1.355 | 1.355 | 2,046,051 |
| 2025-11-17 | 1.300 | 1.345 | 1.270 | 1.290 | 1.290 | 320,904 |
| 2025-11-14 | 1.330 | 1.340 | 1.275 | 1.280 | 1.280 | 448,500 |
| 2025-11-13 | 1.460 | 1.460 | 1.330 | 1.360 | 1.360 | 330,730 |
| 2025-11-12 | 1.505 | 1.535 | 1.420 | 1.450 | 1.450 | 1,222,413 |
| 2025-11-11 | 1.360 | 1.495 | 1.360 | 1.475 | 1.475 | 814,549 |
| 2025-11-10 | 1.308 | 1.345 | 1.300 | 1.335 | 1.335 | 1,162,466 |
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.