Eroad Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.840	0.840	0.830	0.830	0.830	5,255
2024-11-26	0.825	0.865	0.825	0.840	0.840	112,779
2024-11-25	0.835	0.835	0.780	0.825	0.825	154,554
2024-11-22	0.830	0.865	0.820	0.835	0.835	44,455
2024-11-21	0.800	0.800	0.800	0.800	0.800	281
2024-11-20	0.800	0.815	0.800	0.800	0.800	6,809
2024-11-19	0.795	0.795	0.790	0.790	0.790	47,824
2024-11-18	0.810	0.810	0.790	0.800	0.800	196,240
2024-11-15	0.795	0.815	0.795	0.805	0.805	10,647
2024-11-14	0.830	0.830	0.800	0.815	0.815	51,019
2024-11-13	0.800	0.830	0.800	0.830	0.830	12,729
2024-11-12	0.810	0.810	0.790	0.795	0.795	22,366
2024-11-11	0.800	0.800	0.800	0.800	0.800	0
2024-11-08	0.790	0.825	0.765	0.800	0.800	261,066
2024-11-07	0.805	0.815	0.805	0.805	0.805	21,325
2024-11-06	0.835	0.835	0.835	0.835	0.835	0
2024-11-05	0.835	0.835	0.810	0.835	0.835	63,336
2024-11-04	0.825	0.850	0.825	0.850	0.850	1,681
2024-11-01	0.820	0.835	0.820	0.835	0.835	3,563
2024-10-31	0.825	0.830	0.825	0.830	0.830	51,730
2024-10-30	0.855	0.875	0.840	0.840	0.840	27,803
2024-10-29	0.840	0.840	0.820	0.830	0.830	503,475
2024-10-28	0.795	0.800	0.780	0.790	0.790	65,123
2024-10-25	0.845	0.845	0.825	0.825	0.825	15,294
2024-10-24	0.800	0.830	0.780	0.820	0.820	77,550
2024-10-23	0.800	0.830	0.785	0.820	0.820	5,978
2024-10-22	0.845	0.845	0.790	0.800	0.800	9,665
2024-10-21	0.825	0.850	0.825	0.845	0.845	21,212
2024-10-18	0.863	0.863	0.790	0.790	0.790	50,513
2024-10-17	0.850	0.860	0.810	0.850	0.850	31,100
2024-10-16	0.880	0.880	0.850	0.850	0.850	95,635
2024-10-15	0.925	0.925	0.885	0.900	0.900	79,915
2024-10-14	0.910	0.920	0.900	0.915	0.915	1,411,495
2024-10-11	0.900	0.915	0.885	0.885	0.885	477,344
2024-10-10	0.925	0.925	0.905	0.905	0.905	631,525
2024-10-09	0.905	0.930	0.885	0.915	0.915	280,822
2024-10-08	0.940	0.945	0.900	0.900	0.900	138,684
2024-10-07	0.935	0.965	0.935	0.935	0.935	61,354
2024-10-04	0.985	0.990	0.935	0.935	0.935	53,959
2024-10-03	1.005	1.005	0.995	0.995	0.995	69,965
2024-10-02	1.025	1.043	1.000	1.030	1.030	614,620
2024-10-01	1.050	1.055	1.020	1.020	1.020	2,190,397
2024-09-30	1.060	1.060	1.015	1.060	1.060	126,252
2024-09-27	1.160	1.160	1.060	1.060	1.060	49,216
2024-09-26	1.160	1.160	1.160	1.160	1.160	5
2024-09-25	1.148	1.175	1.148	1.160	1.160	44,445
2024-09-24	1.160	1.160	1.115	1.115	1.115	16,585
2024-09-23	1.140	1.155	1.140	1.145	1.145	10,962
2024-09-20	1.140	1.155	1.138	1.145	1.145	51,584
2024-09-19	1.080	1.140	1.080	1.140	1.140	28,482
2024-09-18	1.130	1.160	1.095	1.130	1.130	11,595,418
2024-09-17	1.095	1.130	1.095	1.130	1.130	19,697
2024-09-16	1.095	1.120	1.050	1.050	1.050	80,798
2024-09-13	1.080	1.105	1.060	1.085	1.085	44,999
2024-09-12	1.085	1.085	1.060	1.060	1.060	9,517
2024-09-11	1.030	1.100	1.030	1.060	1.060	31,659
2024-09-10	1.075	1.095	0.995	1.035	1.035	8,691
2024-09-09	1.140	1.140	1.100	1.135	1.135	24,020
2024-09-06	1.140	1.140	1.115	1.115	1.115	1,503
2024-09-05	1.150	1.155	1.140	1.155	1.155	5,590

← NewerPage 9 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.