Australia markets open in 2 hours 30 minutes

EROAD Limited (ERD.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.9311+0.0011 (+0.12%)
At close: 03:58PM AEST
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 June 20240.92000.94000.85000.94000.94004,403
26 June 20240.93000.94000.92000.93000.930015,159
25 June 20240.92250.92500.91500.92500.9250208,172
24 June 20240.93000.93000.92000.93000.9300339
21 June 20240.91500.92000.81000.91500.915026,616
20 June 20240.94500.94500.92500.93000.93005,186
19 June 20240.93000.94000.93000.94000.94004,985
18 June 20240.93500.94500.93500.94500.9450585
17 June 20240.94000.94000.93500.93500.93502,166
14 June 20240.94000.94500.93500.94000.94004,465
13 June 20240.93500.95500.93500.95500.95502,300
12 June 20240.93500.95000.93500.93750.93755,882
11 June 20240.94000.95500.93500.95500.95505,047
07 June 20240.94500.94500.93500.94000.94001,620
06 June 20240.94000.96000.93500.96000.96003,835
05 June 20240.92000.93500.92000.93000.93006,374
04 June 20240.92500.93000.91500.93000.930014,220
03 June 20240.96000.96000.92000.92500.925010,689
31 May 20240.98500.99000.95000.95000.95005,364
30 May 20240.91500.99500.91500.99500.9950464,146
29 May 20240.91000.91500.90500.91500.91503,799
28 May 20240.88000.90000.85000.90000.900043,933
27 May 20240.85000.90000.85000.88000.880015,265
24 May 20240.83500.83500.80000.80000.80002,624
23 May 2024------
22 May 20240.79500.85500.79500.85500.85502,655
21 May 20240.80000.80500.80000.80500.80504,220
20 May 20240.77500.80000.77500.80000.80002,653
17 May 2024------
16 May 20240.78500.80000.78500.80000.80005,600
15 May 20240.78000.78000.78000.78000.78001,925
14 May 20240.78000.78500.77500.78500.785011,772
13 May 20240.78500.78500.78000.78000.78001,905
10 May 20240.78000.78000.78000.78000.7800591
09 May 20240.79000.79500.79000.79500.79501,605
08 May 2024------
07 May 20240.80000.80000.78500.79500.79503,149
06 May 20240.75000.81500.75000.77000.77006,348
03 May 20240.81750.85000.81250.85000.85003,128
02 May 20240.76250.77500.76250.77500.77503,362
01 May 20240.78500.81000.78500.81000.81004,819
30 Apr 20240.79000.80500.75000.79500.79507,614
29 Apr 20240.79500.79500.79500.79500.795062
26 Apr 2024------
24 Apr 20240.84000.84000.82000.82000.82002,474
23 Apr 20240.80000.80500.80000.80500.8050669
22 Apr 20240.80000.80000.80000.80000.800058
19 Apr 2024------
18 Apr 20240.79500.79500.79500.79500.7950430
17 Apr 2024------
16 Apr 20240.81000.82500.81000.82250.8225945
15 Apr 2024------
12 Apr 20240.79000.79000.79000.79000.79001,036
11 Apr 20240.78000.80000.78000.80000.8000561
10 Apr 20240.80500.81500.80500.81500.81505,921
09 Apr 20240.85000.85000.85000.85000.8500354
08 Apr 20240.83000.85500.83000.85000.850012,639
05 Apr 2024------
04 Apr 20240.81500.82000.80000.82000.820037,060
03 Apr 20240.78500.84000.78500.82500.825013,279
02 Apr 20240.76500.79000.76500.79000.79007,360
28 Mar 20240.72500.80000.72500.79000.790011,221
27 Mar 20240.70500.72000.70500.72000.72001,792
26 Mar 20240.70500.72000.70500.71000.71005,630
25 Mar 20240.70500.70500.69000.69000.69004,186
22 Mar 20240.69000.69000.69000.69000.69001,181
21 Mar 20240.69500.69500.69000.69000.6900936
20 Mar 20240.69500.69500.66500.66500.665017,107
19 Mar 20240.70000.70500.70000.70000.70005,976
18 Mar 20240.71500.71500.71000.71000.71006,766
15 Mar 20240.73500.73500.72000.72000.72001,064
14 Mar 20240.72500.73000.72500.73000.73002,995
13 Mar 20240.73000.73500.73000.73000.73002,224
12 Mar 20240.74000.74500.73000.74500.74501,678
11 Mar 20240.71500.74000.71500.73500.73502,038
08 Mar 20240.72500.72500.72500.72500.72502,213
07 Mar 20240.72500.72500.71500.71500.71507,988
06 Mar 20240.74000.75500.72000.72000.720020,783
05 Mar 20240.73000.75000.68000.74000.740079,012
04 Mar 20240.75500.75500.75500.75500.7550313
01 Mar 20240.73500.76000.72000.75500.75508,462
29 Feb 20240.75000.76000.74500.76000.76004,641
28 Feb 20240.79500.79500.79500.79500.7950103
27 Feb 20240.76000.79500.75000.79000.79009,233
26 Feb 20240.78000.78000.72500.77000.770013,336
23 Feb 20240.77500.79500.77500.79000.79001,764
22 Feb 20240.78000.78000.78000.78000.7800197
21 Feb 20240.79000.82500.78000.82500.82505,445
20 Feb 20240.81000.81000.76000.79500.79501,453
19 Feb 20240.80000.84000.80000.82500.82501,178
16 Feb 20240.82000.82000.78000.78000.78002,436
15 Feb 20240.82500.83000.79000.80000.80004,535
14 Feb 20240.83500.85000.80500.85000.85004,027
13 Feb 20240.86500.86500.84000.84500.84502,496
12 Feb 20240.79000.85000.79000.85000.8500767
09 Feb 20240.82000.83000.82000.83000.83005,019
08 Feb 20240.86000.86000.81500.81500.8150532
07 Feb 20240.85000.85000.85000.85000.8500608
06 Feb 2024------
05 Feb 20240.86500.87500.86500.87500.87505,510
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...