ASX:ERD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	0.85	0.86	0.82	0.83	0.83	-2.94%	68,421
May 8, 2026	0.84	0.86	0.83	0.85	0.85	3.03%	83,747
May 7, 2026	0.82	0.87	0.82	0.83	0.83	0.61%	82,826
May 6, 2026	0.82	0.86	0.80	0.82	0.82	2.50%	48,280
May 5, 2026	0.82	0.83	0.80	0.80	0.80	-4.76%	23,866
May 4, 2026	0.80	0.86	0.79	0.84	0.84	5.66%	194,581
May 1, 2026	0.82	0.83	0.79	0.80	0.80	-2.45%	70,686
Apr 30, 2026	0.82	0.82	0.79	0.82	0.82	-	15,840
Apr 29, 2026	0.77	0.86	0.77	0.82	0.82	3.16%	76,037
Apr 28, 2026	0.78	0.79	0.77	0.79	0.79	1.28%	9,000
Apr 27, 2026	0.78	0.79	0.77	0.78	0.78	1.30%	17,940
Apr 24, 2026	0.78	0.84	0.76	0.77	0.77	-1.91%	70,447
Apr 23, 2026	0.78	0.83	0.75	0.79	0.79	-3.09%	206,726
Apr 22, 2026	0.81	0.82	0.78	0.81	0.81	0.62%	31,515
Apr 21, 2026	0.79	0.89	0.78	0.81	0.81	0.63%	243,795
Apr 20, 2026	0.85	0.85	0.80	0.80	0.80	-5.88%	66,509
Apr 17, 2026	0.82	0.87	0.81	0.85	0.85	4.94%	47,527
Apr 16, 2026	0.79	0.87	0.77	0.81	0.81	2.53%	199,285
Apr 15, 2026	0.75	0.80	0.74	0.79	0.79	2.60%	158,611
Apr 14, 2026	0.74	0.77	0.73	0.77	0.77	0.65%	79,131
Apr 13, 2026	0.75	0.81	0.75	0.77	0.77	2.68%	15,591,980
Apr 10, 2026	0.78	0.80	0.72	0.75	0.75	-3.25%	90,917
Apr 9, 2026	0.80	0.80	0.77	0.77	0.77	-3.14%	60,679
Apr 8, 2026	0.77	0.83	0.77	0.80	0.80	6.00%	227,020
Apr 7, 2026	0.78	0.79	0.75	0.75	0.75	1.35%	421,925
Apr 2, 2026	0.75	0.77	0.71	0.74	0.74	-0.67%	55,359
Apr 1, 2026	0.72	0.76	0.71	0.75	0.75	6.43%	136,294
Mar 31, 2026	0.70	0.74	0.70	0.70	0.70	-	511,873
Mar 30, 2026	0.70	0.72	0.66	0.70	0.70	-1.41%	551,622
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