EROAD Limited (NZE:ERD)
New Zealand · Delayed Price · Currency is NZD 1.060
+0.030 (2.91%)
At close: Feb 5, 2026
EROAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 2.91% | 9,413 |
| Feb 4, 2026 | 1.15 | 1.15 | 1.03 | 1.03 | 1.03 | -10.04% | 89,107 |
| Feb 3, 2026 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -2.14% | 23,277 |
| Feb 2, 2026 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | - | 38,500 |
| Jan 30, 2026 | 1.22 | 1.22 | 1.17 | 1.17 | 1.17 | -4.10% | 75,333 |
| Jan 29, 2026 | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -3.17% | 69,423 |
| Jan 28, 2026 | 1.32 | 1.32 | 1.26 | 1.26 | 1.26 | -4.55% | 91,150 |
| Jan 27, 2026 | 1.30 | 1.32 | 1.29 | 1.32 | 1.32 | 1.54% | 40,228 |
| Jan 26, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | - | 20,937 |
| Jan 23, 2026 | 1.29 | 1.32 | 1.29 | 1.30 | 1.30 | 0.78% | 69,835 |
| Jan 22, 2026 | 1.29 | 1.30 | 1.26 | 1.29 | 1.29 | 0.78% | 44,922 |
| Jan 21, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -1.54% | 617 |
| Jan 20, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -2.26% | 71,787 |
| Jan 19, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 2.31% | 25,296 |
| Jan 16, 2026 | 1.27 | 1.31 | 1.26 | 1.30 | 1.30 | 2.36% | 78,719 |
| Jan 15, 2026 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | 0.79% | 54,423 |
| Jan 14, 2026 | 1.23 | 1.27 | 1.23 | 1.26 | 1.26 | 4.13% | 134,005 |
| Jan 13, 2026 | 1.21 | 1.24 | 1.21 | 1.21 | 1.21 | - | 66,464 |
| Jan 12, 2026 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | -2.02% | 83,330 |
| Jan 9, 2026 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | 2.07% | 48,568 |
| Jan 8, 2026 | 1.22 | 1.22 | 1.18 | 1.21 | 1.21 | -1.63% | 207,095 |
| Jan 7, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 1.65% | 64,892 |
| Jan 6, 2026 | 1.25 | 1.26 | 1.21 | 1.21 | 1.21 | -3.97% | 46,795 |
| Jan 5, 2026 | 1.28 | 1.34 | 1.26 | 1.26 | 1.26 | 0.80% | 148,099 |
| Dec 31, 2025 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | -1.19% | 19,809 |
| Dec 30, 2025 | 1.22 | 1.27 | 1.22 | 1.27 | 1.27 | 2.02% | 18,373 |
| Dec 29, 2025 | 1.16 | 1.24 | 1.14 | 1.24 | 1.24 | 4.64% | 25,742 |
| Dec 24, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.07% | 10,207 |
| Dec 23, 2025 | 1.22 | 1.22 | 1.19 | 1.21 | 1.21 | 0.83% | 44,711 |
| Dec 22, 2025 | 1.23 | 1.24 | 1.17 | 1.20 | 1.20 | - | 38,171 |
| Dec 19, 2025 | 1.12 | 1.22 | 1.12 | 1.20 | 1.20 | 8.11% | 49,748 |
| Dec 18, 2025 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -3.48% | 165,455 |
| Dec 17, 2025 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -0.86% | 13,285 |
| Dec 16, 2025 | 1.12 | 1.19 | 1.12 | 1.16 | 1.16 | 2.65% | 61,360 |
| Dec 15, 2025 | 1.13 | 1.16 | 1.12 | 1.13 | 1.13 | -1.74% | 18,075 |
| Dec 12, 2025 | 1.19 | 1.23 | 1.15 | 1.15 | 1.15 | -2.54% | 27,135 |
| Dec 11, 2025 | 1.25 | 1.25 | 1.18 | 1.18 | 1.18 | -5.60% | 19,797 |
| Dec 10, 2025 | 1.18 | 1.25 | 1.18 | 1.25 | 1.25 | 3.73% | 32,344 |
| Dec 9, 2025 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | -3.98% | 56,302 |
| Dec 8, 2025 | 1.29 | 1.29 | 1.24 | 1.26 | 1.26 | -3.46% | 14,656 |
| Dec 5, 2025 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -2.26% | 49,546 |
| Dec 4, 2025 | 1.36 | 1.36 | 1.30 | 1.33 | 1.33 | -2.21% | 87,199 |
| Dec 3, 2025 | 1.41 | 1.41 | 1.36 | 1.36 | 1.36 | -3.20% | 97,485 |
| Dec 2, 2025 | 1.47 | 1.48 | 1.41 | 1.41 | 1.41 | -3.10% | 93,748 |
| Dec 1, 2025 | 1.53 | 1.53 | 1.44 | 1.45 | 1.45 | -5.23% | 31,203 |
| Nov 28, 2025 | 1.48 | 1.53 | 1.46 | 1.53 | 1.53 | 2.00% | 170,290 |
| Nov 27, 2025 | 1.58 | 1.58 | 1.50 | 1.50 | 1.50 | -5.06% | 33,829 |
| Nov 26, 2025 | 1.60 | 1.60 | 1.52 | 1.58 | 1.58 | -3.66% | 44,557 |
| Nov 25, 2025 | 1.63 | 1.64 | 1.55 | 1.64 | 1.64 | 0.61% | 136,277 |
| Nov 24, 2025 | 1.48 | 1.63 | 1.42 | 1.63 | 1.63 | 9.76% | 120,264 |