Skip to main content
logo
EROAD Limited (ASX:ERD)
Australia flag Australia · Delayed Price · Currency is AUD
1.700
-0.860 (-33.59%)
Oct 17, 2025, 4:17 PM AEST

EROAD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 20251.911.911.571.701.70-33.59%4,648,949
Oct 16, 20252.562.582.452.562.56-407,297
Oct 15, 20252.462.582.452.562.566.22%358,088
Oct 14, 20252.432.472.332.412.410.42%235,048
Oct 13, 20252.362.412.312.402.40-186,622
Oct 10, 20252.362.452.352.402.401.27%247,187
Oct 9, 20252.422.482.362.372.37-0.84%496,723
Oct 8, 20252.392.432.352.392.390.42%375,525
Oct 7, 20252.192.402.192.382.387.21%810,858
Oct 6, 20252.232.252.192.222.22-0.89%196,690
Oct 5, 20252.232.242.222.242.240.90%15,838
Oct 3, 20252.232.232.172.222.22-0.45%216,461
Oct 2, 20252.312.312.162.232.23-2.19%588,598
Oct 1, 20252.292.332.232.282.28-0.44%466,234
Sep 30, 20252.252.342.162.292.291.33%892,948
Sep 29, 20252.222.292.152.262.261.80%489,848
Sep 26, 20252.262.262.182.222.22-1.77%530,167
Sep 25, 20252.342.352.262.262.26-4.24%227,645
Sep 24, 20252.442.452.312.362.36-4.84%415,225
Sep 23, 20252.562.582.452.482.48-3.13%216,478
Sep 22, 20252.572.582.492.562.560.39%232,505
Sep 19, 20252.562.632.532.552.550.39%582,550
Sep 18, 20252.542.622.502.542.540.79%218,297
Sep 17, 20252.472.572.462.522.522.02%419,884
Sep 16, 20252.442.502.422.472.472.07%508,764
Sep 15, 20252.402.452.372.422.422.54%701,539
Sep 12, 20252.412.442.362.362.36-1.26%262,905
Sep 11, 20252.302.422.282.392.394.37%462,843
Sep 10, 20252.292.332.282.292.29-503,867
Sep 9, 20252.292.322.262.292.291.33%394,512
Sep 8, 20252.332.362.252.262.26-1.31%577,824
Sep 5, 20252.302.382.252.292.29-0.43%632,330
Sep 4, 20252.272.312.202.302.301.32%232,437
Sep 3, 20252.212.292.172.272.272.71%202,819
Sep 2, 20252.172.232.132.212.211.84%106,515
Sep 1, 20252.182.202.132.172.17-2.25%339,131
Aug 29, 20252.172.252.172.222.222.78%138,506
Aug 28, 20252.252.252.142.162.16-1.82%136,766
Aug 27, 20252.062.222.062.202.200.46%246,948
Aug 26, 20252.202.282.162.192.19-2.23%426,604
Aug 25, 20252.192.242.152.242.241.82%1,046,009
Aug 22, 20252.082.212.052.202.202.80%495,682
Aug 21, 20252.172.192.052.142.14-2.28%171,015
Aug 20, 20252.202.302.152.192.19-0.45%280,436
Aug 19, 20252.192.252.132.202.201.38%1,054,724
Aug 18, 20252.122.202.102.172.172.84%547,997
Aug 15, 20252.122.162.012.112.11-0.94%1,508,945
Aug 14, 20252.052.132.022.132.136.50%2,299,254
Aug 13, 20251.912.061.912.002.005.26%895,357
Aug 12, 20251.921.931.881.901.90-250,918