EROAD Limited (NZE:ERD)
New Zealand · Delayed Price · Currency is NZD 2.430
+0.020 (0.83%)
Sep 2, 2025, 4:38 PM NZST
EROAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 2.45 | 2.48 | 2.45 | 2.45 | 2.45 | - | 150,232 |
| Aug 28, 2025 | 2.42 | 2.47 | 2.40 | 2.45 | 2.45 | 0.41% | 29,949 |
| Aug 27, 2025 | 2.41 | 2.44 | 2.40 | 2.44 | 2.44 | 0.41% | 162,448 |
| Aug 26, 2025 | 2.42 | 2.51 | 2.42 | 2.43 | 2.43 | 0.41% | 541,961 |
| Aug 25, 2025 | 2.36 | 2.42 | 2.36 | 2.42 | 2.42 | 4.31% | 243,523 |
| Aug 22, 2025 | 2.31 | 2.35 | 2.21 | 2.32 | 2.32 | -1.28% | 452,473 |
| Aug 21, 2025 | 2.40 | 2.40 | 2.32 | 2.35 | 2.35 | -2.08% | 100,254 |
| Aug 20, 2025 | 2.43 | 2.43 | 2.37 | 2.40 | 2.40 | -1.23% | 84,511 |
| Aug 19, 2025 | 2.41 | 2.44 | 2.34 | 2.43 | 2.43 | 1.25% | 156,207 |
| Aug 18, 2025 | 2.32 | 2.41 | 2.30 | 2.40 | 2.40 | 3.90% | 158,359 |
| Aug 15, 2025 | 2.29 | 2.33 | 2.26 | 2.31 | 2.31 | 1.32% | 138,466 |
| Aug 14, 2025 | 2.18 | 2.28 | 2.18 | 2.28 | 2.28 | 5.56% | 209,302 |
| Aug 13, 2025 | 2.08 | 2.20 | 2.07 | 2.16 | 2.16 | 3.85% | 230,361 |
| Aug 12, 2025 | 2.10 | 2.10 | 2.05 | 2.08 | 2.08 | -0.48% | 291,868 |
| Aug 11, 2025 | 1.95 | 2.09 | 1.93 | 2.09 | 2.09 | 7.18% | 809,214 |
| Aug 8, 2025 | 2.08 | 2.16 | 1.95 | 1.95 | 1.95 | -2.99% | 634,412 |
| Aug 7, 2025 | 1.65 | 2.01 | 1.65 | 2.01 | 2.01 | 26.42% | 3,119,779 |
| Aug 6, 2025 | 1.50 | 1.60 | 1.50 | 1.59 | 1.59 | 4.61% | 145,833 |
| Aug 5, 2025 | 1.51 | 1.56 | 1.51 | 1.52 | 1.52 | 0.66% | 96,191 |
| Aug 4, 2025 | 1.53 | 1.54 | 1.51 | 1.51 | 1.51 | -0.66% | 107,326 |
| Aug 1, 2025 | 1.54 | 1.54 | 1.50 | 1.52 | 1.52 | -1.30% | 119,441 |
| Jul 31, 2025 | 1.47 | 1.54 | 1.47 | 1.54 | 1.54 | 4.05% | 120,701 |
| Jul 30, 2025 | 1.50 | 1.51 | 1.48 | 1.48 | 1.48 | -1.99% | 39,213 |
| Jul 29, 2025 | 1.45 | 1.51 | 1.44 | 1.51 | 1.51 | 4.14% | 187,862 |
| Jul 28, 2025 | 1.36 | 1.47 | 1.36 | 1.45 | 1.45 | 9.02% | 202,475 |
| Jul 25, 2025 | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | -2.92% | 5,000 |
| Jul 24, 2025 | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | - | 13,446 |
| Jul 23, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 1.48% | 59,440 |
| Jul 22, 2025 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -1.46% | 28,743 |
| Jul 21, 2025 | 1.36 | 1.40 | 1.36 | 1.37 | 1.37 | -0.72% | 36,397 |
| Jul 18, 2025 | 1.32 | 1.39 | 1.31 | 1.38 | 1.38 | 4.55% | 15,719 |
| Jul 17, 2025 | 1.37 | 1.39 | 1.32 | 1.32 | 1.32 | -2.94% | 2,030 |
| Jul 16, 2025 | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | 0.74% | 27,128 |
| Jul 15, 2025 | 1.31 | 1.35 | 1.30 | 1.35 | 1.35 | 0.75% | 52,115 |
| Jul 14, 2025 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -1.47% | 11,668 |
| Jul 11, 2025 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | - | 19,090 |
| Jul 10, 2025 | 1.41 | 1.41 | 1.36 | 1.36 | 1.36 | -3.55% | 44,265 |
| Jul 9, 2025 | 1.42 | 1.45 | 1.40 | 1.41 | 1.41 | -0.70% | 60,922 |
| Jul 8, 2025 | 1.47 | 1.47 | 1.42 | 1.42 | 1.42 | -4.05% | 32,275 |
| Jul 7, 2025 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | 2.07% | 13,048 |
| Jul 4, 2025 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | 2.84% | 239,986 |
| Jul 3, 2025 | 1.37 | 1.43 | 1.37 | 1.41 | 1.41 | - | 6,362 |
| Jul 2, 2025 | 1.40 | 1.43 | 1.38 | 1.41 | 1.41 | 0.71% | 53,783 |
| Jul 1, 2025 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | 0.72% | 272,269 |
| Jun 30, 2025 | 1.41 | 1.42 | 1.39 | 1.39 | 1.39 | -2.80% | 51,349 |
| Jun 27, 2025 | 1.36 | 1.43 | 1.36 | 1.43 | 1.43 | 2.14% | 67,381 |
| Jun 26, 2025 | 1.43 | 1.43 | 1.37 | 1.40 | 1.40 | -2.78% | 22,880 |
| Jun 25, 2025 | 1.43 | 1.45 | 1.40 | 1.44 | 1.44 | -1.37% | 207,073 |
| Jun 24, 2025 | 1.42 | 1.48 | 1.40 | 1.46 | 1.46 | - | 82,102 |
| Jun 23, 2025 | 1.50 | 1.50 | 1.45 | 1.46 | 1.46 | -0.68% | 322,015 |