EROAD Limited (ASX:ERD)
Australia · Delayed Price · Currency is AUD 0.7300
-0.0050 (-0.68%)
Mar 4, 2026, 4:10 PM AEST
EROAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 0.75 | 0.76 | 0.73 | 0.74 | 0.74 | -1.34% | 2,087,671 |
| Mar 2, 2026 | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | -0.67% | 34,870 |
| Feb 27, 2026 | 0.76 | 0.77 | 0.74 | 0.75 | 0.75 | -3.85% | 115,033 |
| Feb 26, 2026 | 0.76 | 0.80 | 0.75 | 0.78 | 0.78 | 0.65% | 1,164,870 |
| Feb 25, 2026 | 0.74 | 0.78 | 0.74 | 0.78 | 0.78 | 4.73% | 386,117 |
| Feb 24, 2026 | 0.75 | 0.77 | 0.73 | 0.74 | 0.74 | -1.33% | 3,483,658 |
| Feb 23, 2026 | 0.75 | 0.77 | 0.75 | 0.75 | 0.75 | - | 57,382 |
| Feb 20, 2026 | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -2.60% | 172,181 |
| Feb 19, 2026 | 0.77 | 0.78 | 0.76 | 0.77 | 0.77 | 0.65% | 61,943 |
| Feb 18, 2026 | 0.78 | 0.82 | 0.77 | 0.77 | 0.77 | -3.16% | 347,785 |
| Feb 17, 2026 | 0.78 | 0.80 | 0.78 | 0.79 | 0.79 | 2.60% | 37,534 |
| Feb 16, 2026 | 0.80 | 0.80 | 0.77 | 0.77 | 0.77 | -0.65% | 2,826,425 |
| Feb 13, 2026 | 0.80 | 0.81 | 0.75 | 0.78 | 0.78 | -3.13% | 524,804 |
| Feb 12, 2026 | 0.85 | 0.86 | 0.78 | 0.80 | 0.80 | -9.09% | 743,051 |
| Feb 11, 2026 | 0.89 | 0.91 | 0.87 | 0.88 | 0.88 | -2.22% | 540,822 |
| Feb 10, 2026 | 0.90 | 0.93 | 0.89 | 0.90 | 0.90 | 1.12% | 453,624 |
| Feb 9, 2026 | 0.92 | 0.95 | 0.88 | 0.89 | 0.89 | -0.56% | 165,827 |
| Feb 6, 2026 | 0.90 | 0.94 | 0.88 | 0.90 | 0.90 | -2.72% | 287,332 |
| Feb 5, 2026 | 0.90 | 0.93 | 0.89 | 0.92 | 0.92 | 2.22% | 111,490 |
| Feb 4, 2026 | 0.99 | 0.99 | 0.89 | 0.90 | 0.90 | -9.55% | 462,955 |
| Feb 3, 2026 | 0.98 | 1.00 | 0.97 | 1.00 | 1.00 | 2.05% | 76,883 |
| Feb 2, 2026 | 1.01 | 1.03 | 0.97 | 0.98 | 0.98 | -3.47% | 451,107 |
| Jan 30, 2026 | 1.05 | 1.07 | 1.01 | 1.01 | 1.01 | -4.27% | 147,833 |
| Jan 29, 2026 | 1.08 | 1.09 | 1.04 | 1.06 | 1.06 | -2.31% | 463,309 |
| Jan 28, 2026 | 1.11 | 1.12 | 1.08 | 1.08 | 1.08 | -2.26% | 94,743 |
| Jan 27, 2026 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -2.64% | 165,930 |
| Jan 23, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | 0.44% | 88,656 |
| Jan 22, 2026 | 1.09 | 1.15 | 1.08 | 1.13 | 1.13 | 4.63% | 87,891 |
| Jan 21, 2026 | 1.11 | 1.14 | 1.08 | 1.08 | 1.08 | -2.26% | 244,174 |
| Jan 20, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -2.64% | 396,868 |
| Jan 19, 2026 | 1.13 | 1.15 | 1.10 | 1.14 | 1.14 | 0.44% | 195,741 |
| Jan 16, 2026 | 1.09 | 1.15 | 1.09 | 1.13 | 1.13 | 5.12% | 164,065 |
| Jan 15, 2026 | 1.11 | 1.11 | 1.06 | 1.08 | 1.08 | -3.15% | 161,945 |
| Jan 14, 2026 | 1.07 | 1.11 | 1.07 | 1.11 | 1.11 | 4.23% | 241,173 |
| Jan 13, 2026 | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | 1.43% | 90,928 |
| Jan 12, 2026 | 1.06 | 1.07 | 1.02 | 1.05 | 1.05 | 0.48% | 149,849 |
| Jan 9, 2026 | 1.06 | 1.08 | 1.04 | 1.05 | 1.05 | -1.42% | 67,820 |
| Jan 8, 2026 | 1.03 | 1.06 | 1.00 | 1.06 | 1.06 | 2.91% | 479,555 |
| Jan 7, 2026 | 1.03 | 1.06 | 1.03 | 1.03 | 1.03 | -2.37% | 152,730 |
| Jan 6, 2026 | 1.10 | 1.10 | 1.04 | 1.06 | 1.06 | -1.40% | 118,150 |
| Jan 5, 2026 | 1.13 | 1.15 | 1.07 | 1.07 | 1.07 | -4.89% | 355,026 |
| Jan 2, 2026 | 1.09 | 1.14 | 1.09 | 1.13 | 1.13 | 5.14% | 143,634 |
| Dec 31, 2025 | 1.07 | 1.09 | 1.05 | 1.07 | 1.07 | 1.90% | 1,018,547 |
| Dec 30, 2025 | 1.08 | 1.10 | 1.05 | 1.05 | 1.05 | -3.23% | 151,489 |
| Dec 29, 2025 | 1.05 | 1.10 | 1.05 | 1.09 | 1.09 | 3.83% | 351,678 |
| Dec 24, 2025 | 1.05 | 1.05 | 1.02 | 1.05 | 1.05 | 0.48% | 76,536 |
| Dec 23, 2025 | 1.01 | 1.06 | 1.01 | 1.04 | 1.04 | 3.48% | 258,658 |
| Dec 22, 2025 | 1.05 | 1.07 | 1.01 | 1.01 | 1.01 | -4.29% | 129,066 |
| Dec 19, 2025 | 1.03 | 1.06 | 1.00 | 1.05 | 1.05 | 5.00% | 499,072 |
| Dec 18, 2025 | 1.01 | 1.01 | 0.97 | 1.00 | 1.00 | 0.50% | 266,451 |