EROAD Limited (ASX:ERD)
Australia · Delayed Price · Currency is AUD 1.420
-0.018 (-1.27%)
Aug 1, 2025, 4:10 PM AEST
EROAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.44 | 1.44 | 1.39 | 1.42 | - | - | 13,018 |
| Jul 31, 2025 | 1.38 | 1.43 | 1.37 | 1.42 | 1.42 | 2.90% | 773,032 |
| Jul 30, 2025 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | - | 112,278 |
| Jul 29, 2025 | 1.34 | 1.40 | 1.33 | 1.38 | 1.38 | 2.99% | 705,793 |
| Jul 28, 2025 | 1.29 | 1.37 | 1.27 | 1.34 | 1.34 | 5.51% | 202,070 |
| Jul 25, 2025 | 1.25 | 1.27 | 1.23 | 1.27 | 1.27 | 2.42% | 161,616 |
| Jul 24, 2025 | 1.23 | 1.31 | 1.22 | 1.24 | 1.24 | -0.80% | 60,177 |
| Jul 23, 2025 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -1.57% | 64,496 |
| Jul 22, 2025 | 1.23 | 1.29 | 1.23 | 1.27 | 1.27 | 2.42% | 211,062 |
| Jul 21, 2025 | 1.28 | 1.30 | 1.24 | 1.24 | 1.24 | -3.88% | 88,492 |
| Jul 18, 2025 | 1.25 | 1.29 | 1.24 | 1.29 | 1.29 | 4.03% | 120,076 |
| Jul 17, 2025 | 1.25 | 1.26 | 1.22 | 1.24 | 1.24 | -0.80% | 135,844 |
| Jul 16, 2025 | 1.23 | 1.26 | 1.19 | 1.25 | 1.25 | 1.63% | 314,115 |
| Jul 15, 2025 | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | -0.81% | 56,676 |
| Jul 14, 2025 | 1.24 | 1.26 | 1.22 | 1.24 | 1.24 | -0.80% | 84,268 |
| Jul 11, 2025 | 1.28 | 1.28 | 1.23 | 1.25 | 1.25 | -0.79% | 110,065 |
| Jul 10, 2025 | 1.28 | 1.29 | 1.23 | 1.26 | 1.26 | -3.08% | 99,479 |
| Jul 9, 2025 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -4.41% | 92,529 |
| Jul 8, 2025 | 1.34 | 1.36 | 1.32 | 1.36 | 1.36 | 1.49% | 131,458 |
| Jul 7, 2025 | 1.34 | 1.38 | 1.33 | 1.34 | 1.34 | - | 101,983 |
| Jul 4, 2025 | 1.31 | 1.35 | 1.31 | 1.34 | 1.34 | 3.08% | 60,555 |
| Jul 3, 2025 | 1.30 | 1.32 | 1.28 | 1.30 | 1.30 | -0.76% | 243,008 |
| Jul 2, 2025 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | 0.77% | 76,678 |
| Jul 1, 2025 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | - | 25,668 |
| Jun 30, 2025 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | 0.78% | 143,637 |
| Jun 27, 2025 | 1.28 | 1.32 | 1.27 | 1.29 | 1.29 | - | 330,072 |
| Jun 26, 2025 | 1.30 | 1.32 | 1.27 | 1.29 | 1.29 | -2.27% | 120,221 |
| Jun 25, 2025 | 1.33 | 1.38 | 1.31 | 1.32 | 1.32 | -0.75% | 228,286 |
| Jun 24, 2025 | 1.36 | 1.44 | 1.30 | 1.33 | 1.33 | -1.48% | 1,971,164 |
| Jun 23, 2025 | 1.38 | 1.39 | 1.35 | 1.35 | 1.35 | -2.17% | 107,719 |
| Jun 20, 2025 | 1.40 | 1.40 | 1.36 | 1.38 | 1.38 | 0.73% | 42,125 |
| Jun 19, 2025 | 1.42 | 1.42 | 1.36 | 1.37 | 1.37 | -3.52% | 338,293 |
| Jun 18, 2025 | 1.38 | 1.43 | 1.38 | 1.42 | 1.42 | 1.43% | 684,130 |
| Jun 17, 2025 | 1.39 | 1.40 | 1.35 | 1.40 | 1.40 | 0.72% | 398,934 |
| Jun 16, 2025 | 1.40 | 1.41 | 1.38 | 1.39 | 1.39 | 0.72% | 116,616 |
| Jun 13, 2025 | 1.40 | 1.42 | 1.38 | 1.38 | 1.38 | -1.43% | 580,826 |
| Jun 12, 2025 | 1.43 | 1.43 | 1.39 | 1.40 | 1.40 | -4.11% | 117,192 |
| Jun 11, 2025 | 1.41 | 1.46 | 1.40 | 1.46 | 1.46 | 3.55% | 2,039,270 |
| Jun 10, 2025 | 1.41 | 1.43 | 1.39 | 1.41 | 1.41 | 0.71% | 676,215 |
| Jun 6, 2025 | 1.40 | 1.43 | 1.39 | 1.40 | 1.40 | -2.78% | 160,101 |
| Jun 5, 2025 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 2.86% | 1,215,385 |
| Jun 4, 2025 | 1.39 | 1.43 | 1.38 | 1.40 | 1.40 | - | 297,659 |
| Jun 3, 2025 | 1.50 | 1.50 | 1.32 | 1.40 | 1.40 | -7.28% | 256,648 |
| Jun 2, 2025 | 1.40 | 1.60 | 1.40 | 1.51 | 1.51 | 8.63% | 501,087 |
| May 30, 2025 | 1.36 | 1.40 | 1.36 | 1.39 | 1.39 | 2.96% | 546,408 |
| May 29, 2025 | 1.22 | 1.37 | 1.20 | 1.35 | 1.35 | 8.00% | 1,736,288 |
| May 28, 2025 | 1.17 | 1.28 | 1.17 | 1.25 | 1.25 | 15.74% | 22,186,560 |
| May 27, 2025 | 1.02 | 1.11 | 1.02 | 1.08 | 1.08 | 8.00% | 1,781,865 |
| May 26, 2025 | 0.87 | 1.01 | 0.87 | 1.00 | 1.00 | 14.94% | 236,141 |
| May 23, 2025 | 0.87 | 0.88 | 0.87 | 0.87 | 0.87 | 2.96% | 6,712 |