Eroad Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.955	0.960	0.950	0.950	0.950	52,039
2025-02-24	0.975	0.975	0.950	0.950	0.950	14,586
2025-02-21	0.950	0.990	0.950	0.990	0.990	22,269
2025-02-20	0.965	0.965	0.965	0.965	0.965	820
2025-02-19	0.995	0.995	0.995	0.995	0.995	0
2025-02-18	0.990	0.995	0.990	0.995	0.995	5,042
2025-02-17	0.970	0.975	0.970	0.975	0.975	232,088
2025-02-14	0.950	0.950	0.950	0.950	0.950	0
2025-02-13	0.970	0.970	0.950	0.950	0.950	1,226
2025-02-12	0.980	0.980	0.970	0.980	0.980	4,565
2025-02-11	0.960	1.000	0.960	1.000	1.000	11,651
2025-02-10	0.950	0.960	0.950	0.960	0.960	3,453
2025-02-07	0.950	0.953	0.950	0.950	0.950	34,743
2025-02-06	0.955	0.955	0.955	0.955	0.955	0
2025-02-05	0.955	0.955	0.955	0.955	0.955	0
2025-02-04	0.955	0.955	0.950	0.955	0.955	18,637
2025-02-03	0.950	0.970	0.950	0.950	0.950	88,439
2025-01-31	0.975	0.980	0.960	0.960	0.960	220,885
2025-01-30	0.975	0.980	0.975	0.975	0.975	28,043
2025-01-29	0.965	0.980	0.965	0.975	0.975	1,522,415
2025-01-28	0.970	0.975	0.950	0.970	0.970	73,873
2025-01-24	1.000	1.000	1.000	1.000	1.000	204
2025-01-23	0.960	0.970	0.960	0.970	0.970	6,933
2025-01-22	0.975	0.975	0.975	0.975	0.975	30,864
2025-01-21	0.990	1.005	0.980	0.980	0.980	23,451
2025-01-20	0.980	0.995	0.980	0.990	0.990	10,587
2025-01-17	0.980	0.985	0.980	0.980	0.980	2,095
2025-01-16	1.000	1.005	0.975	0.975	0.975	6,649
2025-01-15	0.990	0.993	0.960	0.975	0.975	224,093
2025-01-14	0.990	1.010	0.990	0.990	0.990	63,533
2025-01-13	0.955	0.995	0.950	0.995	0.995	55,340
2025-01-10	0.975	0.975	0.950	0.955	0.955	18,973
2025-01-09	0.950	0.960	0.950	0.955	0.955	5,520
2025-01-08	1.030	1.030	0.950	0.950	0.950	18,526
2025-01-07	1.000	1.040	0.970	1.030	1.030	55,747
2025-01-06	1.000	1.000	0.940	1.000	1.000	53,788
2025-01-03	1.015	1.015	0.960	1.000	1.000	2,526
2025-01-02	0.960	1.015	0.960	1.015	1.015	320
2024-12-31	1.005	1.025	0.950	0.950	0.950	6,014
2024-12-30	1.005	1.005	0.995	0.995	0.995	42,083
2024-12-27	1.050	1.050	1.000	1.030	1.030	26,986
2024-12-24	1.025	1.065	0.995	1.065	1.065	196,650
2024-12-23	0.940	0.995	0.940	0.995	0.995	87,204
2024-12-20	0.925	0.925	0.925	0.925	0.925	0
2024-12-19	0.860	0.925	0.860	0.925	0.925	61,916
2024-12-18	0.860	0.875	0.860	0.875	0.875	1,159
2024-12-17	0.885	0.885	0.860	0.860	0.860	907
2024-12-16	0.860	0.875	0.860	0.875	0.875	1,228
2024-12-13	0.845	0.855	0.845	0.850	0.850	9,783
2024-12-12	0.845	0.850	0.845	0.845	0.845	25,444
2024-12-11	0.840	0.850	0.840	0.845	0.845	36,004
2024-12-10	0.845	0.845	0.840	0.840	0.840	34,902
2024-12-09	0.855	0.860	0.850	0.850	0.850	92,054
2024-12-06	0.840	0.855	0.840	0.855	0.855	81,991
2024-12-05	0.840	0.860	0.840	0.845	0.845	62,974
2024-12-04	0.835	0.860	0.835	0.850	0.850	38,055
2024-12-03	0.825	0.850	0.825	0.840	0.840	100,105
2024-12-02	0.845	0.845	0.805	0.830	0.830	171,191
2024-11-29	0.865	0.865	0.865	0.865	0.865	0
2024-11-28	0.840	0.865	0.840	0.865	0.865	83,012

← NewerPage 8 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.