ASX:ERD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	0.82	0.83	0.81	0.83	0.83	1.84%	29,240
Sep 2, 2026	0.80	0.82	0.79	0.82	0.82	1.87%	14,332
Sep 1, 2026	0.80	0.85	0.80	0.80	0.80	-0.62%	2,653
Aug 31, 2026	0.80	0.85	0.80	0.81	0.81	-	16,523
Aug 28, 2026	0.80	0.81	0.79	0.81	0.81	-0.62%	15,403
Aug 27, 2026	0.77	0.81	0.77	0.81	0.81	4.52%	11,054
Aug 26, 2026	0.79	0.79	0.78	0.78	0.78	-1.27%	6,611
Aug 25, 2026	0.82	0.82	0.79	0.79	0.79	-1.88%	2,174
Aug 24, 2026	0.78	0.81	0.78	0.80	0.80	-0.62%	892
Aug 20, 2026	0.81	0.81	0.81	0.81	0.81	1.26%	900
Aug 19, 2026	0.81	0.81	0.80	0.80	0.80	-1.24%	4,002
Aug 18, 2026	0.80	0.81	0.78	0.81	0.81	1.26%	38,424
Aug 17, 2026	0.79	0.81	0.79	0.80	0.80	-	32,233
Aug 14, 2026	0.80	0.80	0.80	0.80	0.80	-	55
Aug 13, 2026	0.76	0.80	0.76	0.80	0.80	5.30%	150,678
Aug 12, 2026	0.82	0.82	0.76	0.76	0.76	-7.65%	53,808
Aug 11, 2026	0.84	0.84	0.82	0.82	0.82	-2.10%	18,663
Aug 10, 2026	0.83	0.84	0.81	0.84	0.84	-	8,236
Aug 7, 2026	0.82	0.84	0.82	0.84	0.84	-1.76%	2,548
Aug 6, 2026	0.87	0.87	0.83	0.85	0.85	-1.73%	18,212
Aug 5, 2026	0.84	0.87	0.82	0.87	0.87	-2.81%	189,048
Aug 4, 2026	0.85	0.89	0.84	0.89	0.89	0.56%	27,595
Aug 3, 2026	0.90	0.90	0.85	0.89	0.89	-1.67%	6,358
Jul 31, 2026	0.84	0.90	0.83	0.90	0.90	7.14%	76,655
Jul 30, 2026	0.84	0.84	0.84	0.84	0.84	-	538
Jul 29, 2026	0.84	0.84	0.84	0.84	0.84	-	290
Jul 28, 2026	0.83	0.84	0.83	0.84	0.84	1.20%	42,662
Jul 27, 2026	0.84	0.85	0.83	0.83	0.83	1.22%	1,176
Jul 24, 2026	0.82	0.82	0.82	0.82	0.82	-	14
Jul 23, 2026	0.80	0.83	0.79	0.82	0.82	2.50%	9,768
Jul 22, 2026	0.81	0.81	0.79	0.80	0.80	-1.84%	39,369
Jul 21, 2026	0.79	0.83	0.79	0.82	0.82	1.24%	10,027
Jul 20, 2026	0.80	0.81	0.80	0.81	0.81	0.63%	218,077
Jul 17, 2026	0.81	0.81	0.80	0.80	0.80	-1.23%	13,483
Jul 16, 2026	0.81	0.81	0.81	0.81	0.81	-6.36%	1,747
Jul 15, 2026	0.83	0.87	0.83	0.87	0.87	1.17%	1,791
Jul 14, 2026	0.86	0.86	0.86	0.86	0.86	-	223
Jul 13, 2026	0.85	0.90	0.84	0.86	0.86	1.18%	21,168
Jul 10, 2026	0.83	0.85	0.83	0.85	0.85	2.42%	11,244
Jul 8, 2026	0.82	0.83	0.82	0.83	0.83	-1.20%	191
Jul 7, 2026	0.86	0.88	0.83	0.84	0.84	-2.34%	23,824
Jul 6, 2026	0.86	0.86	0.81	0.86	0.86	-0.58%	49,599
Jul 3, 2026	0.86	0.88	0.86	0.86	0.86	0.58%	51,466
Jul 2, 2026	0.85	0.86	0.84	0.86	0.86	1.79%	66,216
Jul 1, 2026	0.84	0.84	0.83	0.84	0.84	0.60%	115,000
Jun 30, 2026	0.83	0.84	0.81	0.84	0.84	1.83%	134,477
Jun 29, 2026	0.82	0.83	0.80	0.82	0.82	-	71,597
Jun 26, 2026	0.83	0.83	0.82	0.82	0.82	-0.61%	100,412
Jun 25, 2026	0.83	0.84	0.81	0.83	0.83	-	410,572
Jun 24, 2026	0.83	0.83	0.82	0.83	0.83	-0.60%	45,867