EROAD Limited (NZE:ERD)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
2.050
+0.120 (6.22%)
Oct 24, 2025, 4:39 PM NZST

EROAD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20251.962.081.942.082.087.77%223,907
Oct 23, 20251.811.931.791.931.936.63%265,239
Oct 22, 20251.871.871.801.811.81-2.16%135,745
Oct 21, 20251.821.871.791.851.852.78%269,658
Oct 20, 20251.882.001.761.801.80-4.26%693,050
Oct 17, 20252.592.591.801.881.88-34.72%1,740,888
Oct 16, 20252.872.892.782.882.88-0.35%143,496
Oct 15, 20252.782.892.772.892.893.58%162,367
Oct 14, 20252.692.792.692.792.794.10%143,096
Oct 13, 20252.692.692.652.682.68-2.90%28,898
Oct 10, 20252.682.762.662.762.762.99%21,610
Oct 9, 20252.752.812.682.682.68-1.83%143,633
Oct 8, 20252.692.752.672.732.73-84,938
Oct 7, 20252.552.732.532.732.737.48%130,867
Oct 6, 20252.502.542.502.542.541.60%36,281
Oct 3, 20252.532.552.502.502.50-2.72%51,739
Oct 2, 20252.582.622.512.572.57-1.15%191,737
Oct 1, 20252.692.692.592.602.60-3.35%171,228
Sep 30, 20252.552.692.472.692.695.49%136,189
Sep 29, 20252.462.592.432.552.552.00%83,964
Sep 26, 20252.572.572.452.502.50-3.85%65,457
Sep 25, 20252.812.812.602.602.60-10.03%76,300
Sep 24, 20252.832.892.662.892.891.05%300,601
Sep 23, 20252.902.902.852.862.86-1.38%23,710
Sep 22, 20252.862.902.842.902.90-216,055
Sep 19, 20252.882.912.872.902.901.05%701,677
Sep 18, 20252.792.942.792.872.872.87%247,854
Sep 17, 20252.782.792.752.792.791.45%339,632
Sep 16, 20252.722.792.722.752.752.23%339,632
Sep 15, 20252.692.732.682.692.69-519,183
Sep 14, 20252.692.732.682.692.69-0.37%519,183
Sep 12, 20252.642.742.582.702.702.27%1,173,970
Sep 11, 20252.572.642.542.642.643.13%1,173,970
Sep 10, 20252.502.572.502.562.560.79%44,184
Sep 9, 20252.542.542.532.542.54-0.39%21,093
Sep 8, 20252.582.582.502.552.55-1.92%111,336
Sep 5, 20252.502.602.492.602.604.00%172,878
Sep 4, 20252.482.502.462.502.501.21%352,464
Sep 3, 20252.412.482.412.472.471.65%193,608
Sep 2, 20252.402.432.392.432.430.83%114,382
Sep 1, 20252.412.422.392.412.41-1.63%348,564
Aug 29, 20252.452.482.452.452.45-151,180
Aug 28, 20252.422.472.402.452.450.41%29,949
Aug 27, 20252.412.442.402.442.440.41%162,448
Aug 26, 20252.422.512.422.432.430.41%541,961
Aug 25, 20252.362.422.362.422.424.31%243,523
Aug 22, 20252.312.352.212.322.32-1.28%452,473
Aug 21, 20252.402.402.322.352.35-2.08%100,254
Aug 20, 20252.432.432.372.402.40-1.23%84,511
Aug 19, 20252.412.442.342.432.431.25%156,207