Eroad Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 2.120 | 2.160 | 2.010 | 2.110 | 2.110 | 1,508,945 |
| 2025-08-14 | 2.050 | 2.135 | 2.020 | 2.130 | 2.130 | 2,299,254 |
| 2025-08-13 | 1.913 | 2.060 | 1.913 | 2.000 | 2.000 | 895,357 |
| 2025-08-12 | 1.920 | 1.930 | 1.880 | 1.900 | 1.900 | 250,918 |
| 2025-08-11 | 1.800 | 1.925 | 1.770 | 1.900 | 1.900 | 1,006,071 |
| 2025-08-08 | 1.900 | 1.900 | 1.765 | 1.770 | 1.770 | 874,310 |
| 2025-08-07 | 1.640 | 1.920 | 1.640 | 1.900 | 1.900 | 2,087,208 |
| 2025-08-06 | 1.395 | 1.480 | 1.390 | 1.440 | 1.440 | 365,914 |
| 2025-08-05 | 1.400 | 1.445 | 1.390 | 1.410 | 1.410 | 206,344 |
| 2025-08-04 | 1.440 | 1.440 | 1.380 | 1.400 | 1.400 | 236,945 |
| 2025-08-01 | 1.440 | 1.440 | 1.390 | 1.420 | 1.420 | 70,909 |
| 2025-07-31 | 1.380 | 1.430 | 1.370 | 1.420 | 1.420 | 883,642 |
| 2025-07-30 | 1.380 | 1.388 | 1.365 | 1.380 | 1.380 | 112,278 |
| 2025-07-29 | 1.340 | 1.400 | 1.330 | 1.380 | 1.380 | 705,793 |
| 2025-07-28 | 1.290 | 1.365 | 1.275 | 1.335 | 1.335 | 202,070 |
| 2025-07-25 | 1.245 | 1.275 | 1.225 | 1.270 | 1.270 | 161,616 |
| 2025-07-24 | 1.230 | 1.305 | 1.220 | 1.235 | 1.235 | 60,177 |
| 2025-07-23 | 1.270 | 1.270 | 1.240 | 1.250 | 1.250 | 64,496 |
| 2025-07-22 | 1.230 | 1.290 | 1.230 | 1.270 | 1.270 | 211,062 |
| 2025-07-21 | 1.280 | 1.295 | 1.235 | 1.235 | 1.235 | 88,492 |
| 2025-07-18 | 1.245 | 1.290 | 1.235 | 1.285 | 1.285 | 120,076 |
| 2025-07-17 | 1.255 | 1.265 | 1.220 | 1.240 | 1.240 | 135,844 |
| 2025-07-16 | 1.230 | 1.260 | 1.185 | 1.250 | 1.250 | 314,115 |
| 2025-07-15 | 1.220 | 1.240 | 1.205 | 1.230 | 1.230 | 56,676 |
| 2025-07-14 | 1.240 | 1.260 | 1.215 | 1.240 | 1.240 | 84,268 |
| 2025-07-11 | 1.280 | 1.280 | 1.230 | 1.245 | 1.245 | 110,065 |
| 2025-07-10 | 1.280 | 1.285 | 1.230 | 1.260 | 1.260 | 99,479 |
| 2025-07-09 | 1.350 | 1.350 | 1.300 | 1.300 | 1.300 | 92,529 |
| 2025-07-08 | 1.340 | 1.360 | 1.320 | 1.360 | 1.360 | 131,458 |
| 2025-07-07 | 1.340 | 1.375 | 1.330 | 1.340 | 1.340 | 101,983 |
| 2025-07-04 | 1.310 | 1.345 | 1.310 | 1.340 | 1.340 | 60,555 |
| 2025-07-03 | 1.295 | 1.315 | 1.280 | 1.300 | 1.300 | 243,008 |
| 2025-07-02 | 1.320 | 1.320 | 1.300 | 1.310 | 1.310 | 76,678 |
| 2025-07-01 | 1.290 | 1.305 | 1.290 | 1.295 | 1.295 | 25,668 |
| 2025-06-30 | 1.300 | 1.310 | 1.285 | 1.295 | 1.295 | 143,637 |
| 2025-06-27 | 1.280 | 1.320 | 1.270 | 1.290 | 1.290 | 330,072 |
| 2025-06-26 | 1.300 | 1.320 | 1.270 | 1.285 | 1.285 | 120,221 |
| 2025-06-25 | 1.325 | 1.375 | 1.310 | 1.320 | 1.320 | 228,286 |
| 2025-06-24 | 1.360 | 1.440 | 1.295 | 1.330 | 1.330 | 1,971,164 |
| 2025-06-23 | 1.380 | 1.390 | 1.345 | 1.350 | 1.350 | 107,719 |
| 2025-06-20 | 1.400 | 1.400 | 1.360 | 1.380 | 1.380 | 42,125 |
| 2025-06-19 | 1.420 | 1.420 | 1.360 | 1.370 | 1.370 | 338,293 |
| 2025-06-18 | 1.375 | 1.430 | 1.375 | 1.420 | 1.420 | 684,130 |
| 2025-06-17 | 1.390 | 1.400 | 1.345 | 1.395 | 1.395 | 398,934 |
| 2025-06-16 | 1.400 | 1.410 | 1.375 | 1.390 | 1.390 | 116,616 |
| 2025-06-13 | 1.400 | 1.420 | 1.380 | 1.380 | 1.380 | 580,826 |
| 2025-06-12 | 1.430 | 1.430 | 1.390 | 1.395 | 1.395 | 117,192 |
| 2025-06-11 | 1.410 | 1.460 | 1.400 | 1.460 | 1.460 | 2,039,270 |
| 2025-06-10 | 1.405 | 1.430 | 1.390 | 1.405 | 1.405 | 676,215 |
| 2025-06-06 | 1.400 | 1.430 | 1.390 | 1.400 | 1.400 | 160,101 |
| 2025-06-05 | 1.395 | 1.440 | 1.395 | 1.440 | 1.440 | 1,215,385 |
| 2025-06-04 | 1.388 | 1.425 | 1.380 | 1.400 | 1.400 | 297,659 |
| 2025-06-03 | 1.500 | 1.500 | 1.320 | 1.400 | 1.400 | 256,648 |
| 2025-06-02 | 1.395 | 1.600 | 1.395 | 1.505 | 1.505 | 501,087 |
| 2025-05-30 | 1.360 | 1.400 | 1.355 | 1.390 | 1.390 | 546,408 |
| 2025-05-29 | 1.215 | 1.370 | 1.195 | 1.350 | 1.350 | 1,736,288 |
| 2025-05-28 | 1.165 | 1.280 | 1.165 | 1.250 | 1.250 | 22,186,560 |
| 2025-05-27 | 1.020 | 1.105 | 1.020 | 1.080 | 1.080 | 1,781,865 |
| 2025-05-26 | 0.870 | 1.010 | 0.870 | 1.000 | 1.000 | 236,141 |
| 2025-05-23 | 0.870 | 0.875 | 0.870 | 0.870 | 0.870 | 6,712 |
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.