EROAD Limited (ASX:ERD)
Australia · Delayed Price · Currency is AUD 1.360
-0.090 (-6.21%)
Nov 13, 2025, 4:11 PM AEST
EROAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 1.46 | 1.46 | 1.33 | 1.36 | 1.36 | -6.21% | 330,730 |
| Nov 12, 2025 | 1.50 | 1.53 | 1.42 | 1.45 | 1.45 | -2.03% | 1,222,413 |
| Nov 11, 2025 | 1.36 | 1.50 | 1.36 | 1.48 | 1.48 | 10.45% | 814,549 |
| Nov 10, 2025 | 1.31 | 1.35 | 1.30 | 1.34 | 1.34 | -2.19% | 1,162,466 |
| Nov 7, 2025 | 1.50 | 1.50 | 1.37 | 1.37 | 1.37 | -9.27% | 612,596 |
| Nov 6, 2025 | 1.57 | 1.60 | 1.51 | 1.51 | 1.51 | -3.82% | 1,177,094 |
| Nov 5, 2025 | 1.61 | 1.66 | 1.55 | 1.57 | 1.57 | -4.27% | 1,177,094 |
| Nov 4, 2025 | 1.60 | 1.70 | 1.60 | 1.64 | 1.64 | 1.23% | 542,533 |
| Nov 3, 2025 | 1.70 | 1.76 | 1.60 | 1.62 | 1.62 | - | 542,533 |
| Nov 2, 2025 | 1.70 | 1.75 | 1.60 | 1.62 | 1.62 | -4.71% | 310,890 |
| Oct 31, 2025 | 1.79 | 1.79 | 1.68 | 1.70 | 1.70 | -5.03% | 990,181 |
| Oct 30, 2025 | 1.89 | 1.89 | 1.71 | 1.79 | 1.79 | -4.79% | 8,487,588 |
| Oct 29, 2025 | 1.83 | 1.88 | 1.80 | 1.88 | 1.88 | 3.87% | 420,322 |
| Oct 28, 2025 | 1.91 | 1.96 | 1.80 | 1.81 | 1.81 | -2.69% | 432,436 |
| Oct 27, 2025 | 1.85 | 1.89 | 1.79 | 1.86 | 1.86 | 1.09% | 486,548 |
| Oct 24, 2025 | 1.69 | 1.86 | 1.69 | 1.84 | 1.84 | 9.52% | 832,483 |
| Oct 23, 2025 | 1.62 | 1.68 | 1.58 | 1.68 | 1.68 | 3.07% | 655,768 |
| Oct 22, 2025 | 1.59 | 1.63 | 1.57 | 1.63 | 1.63 | 1.24% | 460,326 |
| Oct 21, 2025 | 1.61 | 1.66 | 1.56 | 1.61 | 1.61 | - | 811,415 |
| Oct 20, 2025 | 1.69 | 1.69 | 1.54 | 1.61 | 1.61 | -5.29% | 1,432,800 |
| Oct 17, 2025 | 1.91 | 1.91 | 1.57 | 1.70 | 1.70 | -33.59% | 4,793,763 |
| Oct 16, 2025 | 2.56 | 2.58 | 2.45 | 2.56 | 2.56 | - | 407,297 |
| Oct 15, 2025 | 2.46 | 2.58 | 2.45 | 2.56 | 2.56 | 6.22% | 358,088 |
| Oct 14, 2025 | 2.43 | 2.47 | 2.33 | 2.41 | 2.41 | 0.42% | 235,048 |
| Oct 13, 2025 | 2.36 | 2.41 | 2.31 | 2.40 | 2.40 | - | 186,622 |
| Oct 10, 2025 | 2.36 | 2.45 | 2.35 | 2.40 | 2.40 | 1.27% | 247,187 |
| Oct 9, 2025 | 2.42 | 2.48 | 2.36 | 2.37 | 2.37 | -0.84% | 496,723 |
| Oct 8, 2025 | 2.39 | 2.43 | 2.35 | 2.39 | 2.39 | 0.42% | 375,525 |
| Oct 7, 2025 | 2.19 | 2.40 | 2.19 | 2.38 | 2.38 | 7.21% | 810,858 |
| Oct 6, 2025 | 2.23 | 2.25 | 2.19 | 2.22 | 2.22 | -0.89% | 196,690 |
| Oct 5, 2025 | 2.23 | 2.24 | 2.22 | 2.24 | 2.24 | 0.90% | 15,838 |
| Oct 3, 2025 | 2.23 | 2.23 | 2.17 | 2.22 | 2.22 | -0.45% | 588,598 |
| Oct 2, 2025 | 2.31 | 2.31 | 2.16 | 2.23 | 2.23 | -2.19% | 588,598 |
| Oct 1, 2025 | 2.29 | 2.33 | 2.23 | 2.28 | 2.28 | -0.44% | 466,234 |
| Sep 30, 2025 | 2.25 | 2.34 | 2.16 | 2.29 | 2.29 | 1.33% | 892,948 |
| Sep 29, 2025 | 2.22 | 2.29 | 2.15 | 2.26 | 2.26 | 1.80% | 489,848 |
| Sep 26, 2025 | 2.26 | 2.26 | 2.18 | 2.22 | 2.22 | -1.77% | 530,167 |
| Sep 25, 2025 | 2.34 | 2.35 | 2.26 | 2.26 | 2.26 | -4.24% | 227,645 |
| Sep 24, 2025 | 2.44 | 2.45 | 2.31 | 2.36 | 2.36 | -4.84% | 415,225 |
| Sep 23, 2025 | 2.56 | 2.58 | 2.45 | 2.48 | 2.48 | -3.13% | 216,478 |
| Sep 22, 2025 | 2.57 | 2.58 | 2.49 | 2.56 | 2.56 | 0.39% | 232,505 |
| Sep 19, 2025 | 2.56 | 2.63 | 2.53 | 2.55 | 2.55 | 0.39% | 582,550 |
| Sep 18, 2025 | 2.54 | 2.62 | 2.50 | 2.54 | 2.54 | 0.79% | 218,297 |
| Sep 17, 2025 | 2.47 | 2.57 | 2.46 | 2.52 | 2.52 | 2.02% | 419,884 |
| Sep 16, 2025 | 2.44 | 2.50 | 2.42 | 2.47 | 2.47 | 2.07% | 508,764 |
| Sep 15, 2025 | 2.40 | 2.45 | 2.37 | 2.42 | 2.42 | 2.54% | 701,539 |
| Sep 12, 2025 | 2.41 | 2.44 | 2.36 | 2.36 | 2.36 | -1.26% | 262,905 |
| Sep 11, 2025 | 2.30 | 2.42 | 2.28 | 2.39 | 2.39 | 4.37% | 462,843 |
| Sep 10, 2025 | 2.29 | 2.33 | 2.28 | 2.29 | 2.29 | - | 503,867 |
| Sep 9, 2025 | 2.29 | 2.32 | 2.26 | 2.29 | 2.29 | 1.33% | 394,512 |