Australia markets closed

EROAD Limited (ERD.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.7900-0.0350 (-4.24%)
At close: 04:10PM AEST
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 20240.81500.81500.79000.79000.79008,967
16 Apr 20240.79000.82500.79000.82500.825018,799
15 Apr 20240.79000.79500.79000.79500.7950934
12 Apr 20240.78000.79000.78000.79000.790013,377
11 Apr 20240.80000.80000.78000.78000.780030,750
10 Apr 20240.80500.81500.80500.81500.815010,092
09 Apr 20240.85000.85000.81000.81000.81005,647
08 Apr 20240.81000.87500.81000.87500.875065,352
05 Apr 20240.81000.81000.81000.81000.8100350
04 Apr 20240.81000.82000.81000.82000.820093,692
03 Apr 20240.78000.85000.78000.81000.810035,626
02 Apr 20240.82000.82000.76000.79000.79009,170
28 Mar 20240.72000.82000.72000.82000.820017,557
27 Mar 20240.70500.72000.70500.71500.715027,627
26 Mar 20240.70000.72500.70000.71000.710068,984
25 Mar 20240.69000.70500.69000.69000.690026,318
22 Mar 20240.69000.69000.69000.69000.690024,721
21 Mar 20240.66500.70000.66500.69000.69001,046,567
20 Mar 20240.69500.69500.66000.66500.665042,660
19 Mar 20240.71000.71000.69500.69500.695040,080
18 Mar 20240.71500.71500.70500.70500.7050111,800
15 Mar 20240.71500.74500.71500.72500.725029,445
14 Mar 20240.72500.73000.72000.73000.730043,514
13 Mar 20240.73000.73000.72500.72500.725088,691
12 Mar 20240.74500.74500.73000.74500.745013,825
11 Mar 20240.71500.74500.71500.74500.745021,920
08 Mar 20240.74000.74000.72500.72500.725039,429
07 Mar 20240.72500.72500.71500.71500.715035,717
06 Mar 20240.74500.75500.71500.72000.720024,769
05 Mar 20240.75500.75500.69000.74000.7400285,952
04 Mar 20240.75000.76000.75000.76000.76008,518
01 Mar 20240.76000.76000.72000.75000.75009,031
29 Feb 20240.75500.76000.74500.75000.750018,711
28 Feb 20240.79000.80000.79000.80000.800015,646
27 Feb 20240.77500.79000.75500.79000.790083,962
26 Feb 20240.78500.78500.73500.77000.770046,937
23 Feb 20240.78000.79000.77500.77500.775088,440
22 Feb 20240.82500.82500.82500.82500.8250-
21 Feb 20240.79000.82500.75000.82500.825069,247
20 Feb 20240.83000.83000.78000.80500.805022,633
19 Feb 20240.78500.83000.78500.83000.83002,583
16 Feb 20240.85000.85000.75000.75000.750022,788
15 Feb 20240.85000.85000.79000.85000.850099,178
14 Feb 20240.84000.87000.79000.86000.860084,562
13 Feb 20240.86500.86500.83500.83500.8350651
12 Feb 20240.83500.89000.83500.85000.8500805,003
09 Feb 20240.84000.84500.80000.83000.83004,503
08 Feb 20240.85500.85500.81000.84500.845018,723
07 Feb 20240.82500.85000.82500.85000.85005,017
06 Feb 20240.88000.88000.88000.88000.8800-
05 Feb 20240.82000.88000.82000.88000.880031,272
02 Feb 20240.88000.88000.88000.88000.880072
01 Feb 20240.85000.86000.84500.85500.85504,262
31 Jan 20240.89500.90000.85000.86000.8600293,214
30 Jan 20240.85000.90000.85000.90000.9000101,801
29 Jan 20240.85000.85000.85000.85000.85001,508
25 Jan 20240.85000.85000.85000.85000.85002,997
24 Jan 20240.82000.87000.82000.84000.840075,174
23 Jan 20240.80000.83500.80000.82000.820022,291
22 Jan 20240.84000.84000.78500.78500.785032,638
19 Jan 20240.84000.84000.84000.84000.8400968
18 Jan 20240.84000.86000.84000.84000.840012,261
17 Jan 20240.85000.85000.82500.84000.840015,683
16 Jan 20240.85500.85500.81500.85000.850024,879
15 Jan 20240.84500.84500.84500.84500.84506,613
12 Jan 20240.81000.81000.81000.81000.8100598
11 Jan 20240.90500.90500.79000.81000.810011,053
10 Jan 20240.83500.90500.79000.90000.9000175,433
09 Jan 20240.84000.84000.81000.83500.83503,770
08 Jan 20240.85000.86500.84000.84000.84004,816
05 Jan 20240.83500.85000.83500.85000.85001,581
04 Jan 20240.89500.89500.82750.83500.835041,584
03 Jan 20240.91000.91000.90500.90500.905020,844
02 Jan 20240.91000.92500.89000.90500.905082,385
29 Dec 20230.93000.94000.92000.94000.940076,478
28 Dec 20230.94000.95500.92000.93000.9300138,850
27 Dec 20230.89500.94000.89500.94000.940026,751
22 Dec 20230.92000.93500.89000.89500.895064,715
21 Dec 20230.94000.96000.93500.94000.9400104,867
20 Dec 20230.93501.01000.93500.96000.960018,478
19 Dec 20230.97500.98500.93500.94500.945024,882
18 Dec 20230.98501.05000.97500.97500.975077,712
15 Dec 20230.96000.97500.96000.97500.9750209,318
14 Dec 20230.95000.97000.94000.97000.9700128,596
13 Dec 20230.94000.97000.92500.95000.9500168,169
12 Dec 20230.97500.98500.90000.94000.9400216,634
11 Dec 20230.93000.99000.92500.97500.975056,625
08 Dec 20230.85000.96000.85000.93000.930070,658
07 Dec 20230.84000.89000.84000.85000.850062,053
06 Dec 20230.80500.86000.80500.86000.8600179,359
05 Dec 20230.77000.82500.77000.81000.810078,186
04 Dec 20230.75500.79500.75000.77000.770073,093
01 Dec 20230.72000.76000.72000.75000.7500142,806
30 Nov 20230.76000.77000.70500.71000.710074,123
29 Nov 20230.80000.80000.71500.76000.760092,145
28 Nov 20230.68000.76500.68000.76000.760047,626
27 Nov 20230.68000.68000.68000.68000.6800-
24 Nov 20230.68500.68500.66500.68000.680035,858
23 Nov 20230.66500.66750.66500.66500.665072,613
22 Nov 20230.67000.70500.66000.66000.6600144,547
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...