Eroad Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.870	0.875	0.870	0.870	0.870	6,712
2025-05-22	0.870	0.870	0.810	0.845	0.845	2,946
2025-05-21	0.815	0.850	0.805	0.850	0.850	31,289
2025-05-20	0.780	0.810	0.780	0.810	0.810	7,723
2025-05-19	0.785	0.810	0.785	0.810	0.810	1,806
2025-05-16	0.780	0.790	0.780	0.790	0.790	5,316
2025-05-15	0.750	0.780	0.750	0.780	0.780	9,160
2025-05-14	0.785	0.795	0.740	0.740	0.740	14,701
2025-05-13	0.770	0.770	0.770	0.770	0.770	262
2025-05-12	0.770	0.770	0.760	0.760	0.760	839
2025-05-09	0.760	0.760	0.760	0.760	0.760	300
2025-05-08	0.765	0.775	0.735	0.735	0.735	2,145
2025-05-07	0.785	0.790	0.725	0.725	0.725	2,265
2025-05-06	0.795	0.795	0.785	0.785	0.785	10,528
2025-05-05	0.820	0.820	0.785	0.795	0.795	18,026
2025-05-02	0.815	0.845	0.815	0.828	0.828	12,038
2025-05-01	0.820	0.840	0.795	0.840	0.840	15,867
2025-04-30	0.840	0.840	0.840	0.840	0.840	6
2025-04-29	0.830	0.835	0.788	0.830	0.830	51,200
2025-04-28	0.830	0.830	0.830	0.830	0.830	7,000
2025-04-24	0.810	0.810	0.810	0.810	0.810	61,118
2025-04-23	0.820	0.820	0.820	0.820	0.820	73
2025-04-22	0.810	0.810	0.810	0.810	0.810	0
2025-04-17	0.810	0.810	0.810	0.810	0.810	106
2025-04-16	0.800	0.800	0.800	0.800	0.800	0
2025-04-15	0.800	0.800	0.800	0.800	0.800	144,200
2025-04-14	0.800	0.800	0.800	0.800	0.800	469
2025-04-11	0.830	0.830	0.790	0.800	0.800	77,598
2025-04-10	0.805	0.835	0.805	0.810	0.810	8,710
2025-04-09	0.815	0.815	0.815	0.815	0.815	0
2025-04-08	0.815	0.815	0.815	0.815	0.815	0
2025-04-07	0.805	0.815	0.805	0.815	0.815	6,225
2025-04-04	0.850	0.855	0.840	0.855	0.855	54,062
2025-04-03	0.850	0.850	0.840	0.850	0.850	6,458
2025-04-02	0.865	0.865	0.840	0.850	0.850	43,060
2025-04-01	0.875	0.875	0.860	0.865	0.865	21,120
2025-03-31	0.870	0.870	0.845	0.870	0.870	29,432
2025-03-28	0.870	0.875	0.870	0.875	0.875	326
2025-03-27	0.870	0.870	0.870	0.870	0.870	5
2025-03-26	0.870	0.870	0.865	0.870	0.870	45,992
2025-03-25	0.870	0.870	0.865	0.865	0.865	12
2025-03-24	0.850	0.860	0.850	0.860	0.860	131,859
2025-03-21	0.845	0.850	0.845	0.850	0.850	78,601
2025-03-20	0.855	0.855	0.845	0.845	0.845	67,157
2025-03-19	0.850	0.850	0.830	0.845	0.845	10,868
2025-03-18	0.855	0.855	0.840	0.840	0.840	6,149
2025-03-17	0.848	0.870	0.840	0.850	0.850	16,777
2025-03-14	0.865	0.865	0.865	0.865	0.865	0
2025-03-13	0.860	0.870	0.860	0.865	0.865	12,221
2025-03-12	0.855	0.860	0.825	0.860	0.860	87,898
2025-03-11	0.875	0.875	0.855	0.855	0.855	20,928
2025-03-10	0.880	0.880	0.880	0.880	0.880	24,883
2025-03-07	0.865	0.890	0.865	0.880	0.880	64,824
2025-03-06	0.855	0.855	0.840	0.855	0.855	20,948
2025-03-05	0.850	0.860	0.850	0.850	0.850	14,431
2025-03-04	0.940	0.940	0.900	0.900	0.900	5,576
2025-03-03	0.950	0.960	0.945	0.945	0.945	2,011,296
2025-02-28	0.950	0.950	0.950	0.950	0.950	2,380,810
2025-02-27	0.955	0.965	0.955	0.965	0.965	16,000
2025-02-26	0.965	0.965	0.965	0.965	0.965	30

← NewerPage 7 of 22 · 1,266 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.