Eroad Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	1.500	1.500	1.365	1.370	1.370	612,596
2025-11-06	1.570	1.595	1.510	1.515	1.515	1,177,094
2025-11-05	1.610	1.665	1.550	1.570	1.570	230,892
2025-11-04	1.600	1.695	1.595	1.640	1.640	542,533
2025-11-03	1.700	1.755	1.600	1.615	1.615	310,890
2025-10-31	1.790	1.790	1.680	1.700	1.700	990,181
2025-10-30	1.885	1.885	1.710	1.790	1.790	8,487,588
2025-10-29	1.825	1.880	1.800	1.880	1.880	420,322
2025-10-28	1.910	1.960	1.795	1.810	1.810	432,436
2025-10-27	1.850	1.885	1.790	1.855	1.855	486,548
2025-10-24	1.690	1.855	1.690	1.835	1.835	832,483
2025-10-23	1.620	1.680	1.575	1.675	1.675	655,768
2025-10-22	1.590	1.630	1.570	1.630	1.630	460,326
2025-10-21	1.610	1.660	1.560	1.610	1.610	811,415
2025-10-20	1.690	1.690	1.535	1.605	1.605	1,432,800
2025-10-17	1.910	1.910	1.565	1.700	1.700	4,793,763
2025-10-16	2.560	2.580	2.450	2.560	2.560	407,297
2025-10-15	2.460	2.580	2.450	2.560	2.560	358,088
2025-10-14	2.430	2.470	2.330	2.410	2.410	235,048
2025-10-13	2.360	2.410	2.310	2.400	2.400	186,622
2025-10-10	2.360	2.450	2.350	2.400	2.400	247,187
2025-10-09	2.420	2.480	2.360	2.370	2.370	496,723
2025-10-08	2.390	2.430	2.350	2.390	2.390	375,525
2025-10-07	2.190	2.400	2.190	2.380	2.380	810,858
2025-10-06	2.230	2.250	2.190	2.220	2.220	196,690
2025-10-03	2.230	2.230	2.170	2.220	2.220	216,461
2025-10-02	2.310	2.310	2.160	2.230	2.230	588,598
2025-10-01	2.290	2.330	2.230	2.280	2.280	466,234
2025-09-30	2.250	2.340	2.160	2.290	2.290	892,948
2025-09-29	2.220	2.290	2.150	2.260	2.260	489,848
2025-09-26	2.260	2.260	2.180	2.220	2.220	530,167
2025-09-25	2.340	2.350	2.260	2.260	2.260	227,645
2025-09-24	2.440	2.450	2.310	2.360	2.360	415,225
2025-09-23	2.560	2.580	2.450	2.480	2.480	216,478
2025-09-22	2.570	2.580	2.490	2.560	2.560	232,505
2025-09-19	2.560	2.630	2.530	2.550	2.550	582,550
2025-09-18	2.540	2.620	2.500	2.540	2.540	218,297
2025-09-17	2.470	2.570	2.460	2.520	2.520	419,884
2025-09-16	2.440	2.500	2.420	2.470	2.470	508,764
2025-09-15	2.400	2.450	2.370	2.420	2.420	701,539
2025-09-12	2.410	2.440	2.360	2.360	2.360	262,905
2025-09-11	2.300	2.420	2.280	2.390	2.390	462,843
2025-09-10	2.290	2.330	2.280	2.290	2.290	503,867
2025-09-09	2.290	2.320	2.260	2.290	2.290	394,512
2025-09-08	2.330	2.360	2.250	2.260	2.260	577,824
2025-09-05	2.300	2.380	2.250	2.290	2.290	632,330
2025-09-04	2.270	2.310	2.200	2.300	2.300	232,437
2025-09-03	2.210	2.290	2.170	2.270	2.270	202,819
2025-09-02	2.170	2.230	2.130	2.210	2.210	106,515
2025-09-01	2.180	2.200	2.130	2.170	2.170	339,131
2025-08-29	2.170	2.250	2.170	2.220	2.220	138,506
2025-08-28	2.250	2.250	2.140	2.160	2.160	136,766
2025-08-27	2.060	2.220	2.060	2.200	2.200	246,948
2025-08-26	2.200	2.280	2.160	2.190	2.190	426,604
2025-08-25	2.190	2.240	2.150	2.240	2.240	1,046,009
2025-08-22	2.080	2.210	2.050	2.200	2.200	495,682
2025-08-21	2.170	2.185	2.050	2.140	2.140	171,015
2025-08-20	2.200	2.300	2.150	2.190	2.190	280,436
2025-08-19	2.190	2.250	2.130	2.200	2.200	1,054,724
2025-08-18	2.120	2.200	2.100	2.170	2.170	547,997

← NewerPage 5 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.