EROAD Limited (ASX:ERD)
Australia · Delayed Price · Currency is AUD 2.300
+0.030 (1.32%)
Sep 4, 2025, 4:12 PM AEST
EROAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 2.21 | 2.29 | 2.17 | 2.27 | 2.27 | 2.71% | 202,819 |
| Sep 2, 2025 | 2.17 | 2.23 | 2.13 | 2.21 | 2.21 | 1.84% | 106,515 |
| Sep 1, 2025 | 2.18 | 2.20 | 2.13 | 2.17 | 2.17 | -2.25% | 339,131 |
| Aug 29, 2025 | 2.17 | 2.25 | 2.17 | 2.22 | 2.22 | 2.78% | 138,506 |
| Aug 28, 2025 | 2.25 | 2.25 | 2.14 | 2.16 | 2.16 | -1.82% | 136,766 |
| Aug 27, 2025 | 2.06 | 2.22 | 2.06 | 2.20 | 2.20 | 0.46% | 246,948 |
| Aug 26, 2025 | 2.20 | 2.28 | 2.16 | 2.19 | 2.19 | -2.23% | 426,604 |
| Aug 25, 2025 | 2.19 | 2.24 | 2.15 | 2.24 | 2.24 | 1.82% | 1,046,009 |
| Aug 22, 2025 | 2.08 | 2.21 | 2.05 | 2.20 | 2.20 | 2.80% | 495,682 |
| Aug 21, 2025 | 2.17 | 2.19 | 2.05 | 2.14 | 2.14 | -2.28% | 171,015 |
| Aug 20, 2025 | 2.20 | 2.30 | 2.15 | 2.19 | 2.19 | -0.45% | 280,436 |
| Aug 19, 2025 | 2.19 | 2.25 | 2.13 | 2.20 | 2.20 | 1.38% | 1,054,724 |
| Aug 18, 2025 | 2.12 | 2.20 | 2.10 | 2.17 | 2.17 | 2.84% | 547,997 |
| Aug 15, 2025 | 2.12 | 2.16 | 2.01 | 2.11 | 2.11 | -0.94% | 1,508,945 |
| Aug 14, 2025 | 2.05 | 2.13 | 2.02 | 2.13 | 2.13 | 6.50% | 2,299,254 |
| Aug 13, 2025 | 1.91 | 2.06 | 1.91 | 2.00 | 2.00 | 5.26% | 895,357 |
| Aug 12, 2025 | 1.92 | 1.93 | 1.88 | 1.90 | 1.90 | - | 250,918 |
| Aug 11, 2025 | 1.80 | 1.93 | 1.77 | 1.90 | 1.90 | 7.34% | 1,006,071 |
| Aug 8, 2025 | 1.90 | 1.90 | 1.77 | 1.77 | 1.77 | -6.84% | 874,310 |
| Aug 7, 2025 | 1.64 | 1.92 | 1.64 | 1.90 | 1.90 | 31.94% | 2,087,208 |
| Aug 6, 2025 | 1.40 | 1.48 | 1.39 | 1.44 | 1.44 | 2.13% | 365,914 |
| Aug 5, 2025 | 1.40 | 1.45 | 1.39 | 1.41 | 1.41 | 0.71% | 206,344 |
| Aug 4, 2025 | 1.44 | 1.44 | 1.38 | 1.40 | 1.40 | -1.41% | 236,945 |
| Aug 1, 2025 | 1.44 | 1.44 | 1.39 | 1.42 | 1.42 | - | 70,909 |
| Jul 31, 2025 | 1.38 | 1.43 | 1.37 | 1.42 | 1.42 | 2.90% | 883,642 |
| 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 |