ASX:ERD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.70	0.71	0.68	0.71	0.71	1.43%	19,719
Mar 26, 2026	0.70	0.73	0.69	0.70	0.70	-0.71%	48,873
Mar 25, 2026	0.70	0.72	0.70	0.71	0.71	1.44%	527,293
Mar 24, 2026	0.70	0.70	0.68	0.70	0.70	1.46%	16,231
Mar 23, 2026	0.69	0.72	0.68	0.69	0.69	-	970,106
Mar 20, 2026	0.66	0.70	0.65	0.69	0.69	4.58%	22,690
Mar 19, 2026	0.68	0.70	0.66	0.66	0.66	-7.75%	24,513
Mar 18, 2026	0.73	0.73	0.68	0.71	0.71	-2.07%	97,162
Mar 17, 2026	0.72	0.74	0.72	0.73	0.73	-1.36%	20,795
Mar 16, 2026	0.74	0.76	0.72	0.74	0.74	2.08%	9,273
Mar 13, 2026	0.73	0.76	0.72	0.72	0.72	-	108,297
Mar 12, 2026	0.75	0.75	0.72	0.72	0.72	-2.70%	31,808
Mar 11, 2026	0.75	0.75	0.73	0.74	0.74	-	14,674
Mar 10, 2026	0.75	0.75	0.73	0.74	0.74	-	41,228
Mar 9, 2026	0.74	0.74	0.73	0.74	0.74	2.78%	191,541
Mar 6, 2026	0.73	0.74	0.72	0.72	0.72	-1.37%	51,965
Mar 5, 2026	0.74	0.74	0.72	0.73	0.73	-	46,890
Mar 4, 2026	0.74	0.75	0.72	0.73	0.73	-0.68%	307,319
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