EROAD Limited (NZE:ERD)
2.050
+0.120 (6.22%)
Oct 24, 2025, 4:39 PM NZST
EROAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1.96 | 2.08 | 1.94 | 2.08 | 2.08 | 7.77% | 223,907 |
| Oct 23, 2025 | 1.81 | 1.93 | 1.79 | 1.93 | 1.93 | 6.63% | 265,239 |
| Oct 22, 2025 | 1.87 | 1.87 | 1.80 | 1.81 | 1.81 | -2.16% | 135,745 |
| Oct 21, 2025 | 1.82 | 1.87 | 1.79 | 1.85 | 1.85 | 2.78% | 269,658 |
| Oct 20, 2025 | 1.88 | 2.00 | 1.76 | 1.80 | 1.80 | -4.26% | 693,050 |
| Oct 17, 2025 | 2.59 | 2.59 | 1.80 | 1.88 | 1.88 | -34.72% | 1,740,888 |
| Oct 16, 2025 | 2.87 | 2.89 | 2.78 | 2.88 | 2.88 | -0.35% | 143,496 |
| Oct 15, 2025 | 2.78 | 2.89 | 2.77 | 2.89 | 2.89 | 3.58% | 162,367 |
| Oct 14, 2025 | 2.69 | 2.79 | 2.69 | 2.79 | 2.79 | 4.10% | 143,096 |
| Oct 13, 2025 | 2.69 | 2.69 | 2.65 | 2.68 | 2.68 | -2.90% | 28,898 |
| Oct 10, 2025 | 2.68 | 2.76 | 2.66 | 2.76 | 2.76 | 2.99% | 21,610 |
| Oct 9, 2025 | 2.75 | 2.81 | 2.68 | 2.68 | 2.68 | -1.83% | 143,633 |
| Oct 8, 2025 | 2.69 | 2.75 | 2.67 | 2.73 | 2.73 | - | 84,938 |
| Oct 7, 2025 | 2.55 | 2.73 | 2.53 | 2.73 | 2.73 | 7.48% | 130,867 |
| Oct 6, 2025 | 2.50 | 2.54 | 2.50 | 2.54 | 2.54 | 1.60% | 36,281 |
| Oct 3, 2025 | 2.53 | 2.55 | 2.50 | 2.50 | 2.50 | -2.72% | 51,739 |
| Oct 2, 2025 | 2.58 | 2.62 | 2.51 | 2.57 | 2.57 | -1.15% | 191,737 |
| Oct 1, 2025 | 2.69 | 2.69 | 2.59 | 2.60 | 2.60 | -3.35% | 171,228 |
| Sep 30, 2025 | 2.55 | 2.69 | 2.47 | 2.69 | 2.69 | 5.49% | 136,189 |
| Sep 29, 2025 | 2.46 | 2.59 | 2.43 | 2.55 | 2.55 | 2.00% | 83,964 |
| Sep 26, 2025 | 2.57 | 2.57 | 2.45 | 2.50 | 2.50 | -3.85% | 65,457 |
| Sep 25, 2025 | 2.81 | 2.81 | 2.60 | 2.60 | 2.60 | -10.03% | 76,300 |
| Sep 24, 2025 | 2.83 | 2.89 | 2.66 | 2.89 | 2.89 | 1.05% | 300,601 |
| Sep 23, 2025 | 2.90 | 2.90 | 2.85 | 2.86 | 2.86 | -1.38% | 23,710 |
| Sep 22, 2025 | 2.86 | 2.90 | 2.84 | 2.90 | 2.90 | - | 216,055 |
| Sep 19, 2025 | 2.88 | 2.91 | 2.87 | 2.90 | 2.90 | 1.05% | 701,677 |
| Sep 18, 2025 | 2.79 | 2.94 | 2.79 | 2.87 | 2.87 | 2.87% | 247,854 |
| Sep 17, 2025 | 2.78 | 2.79 | 2.75 | 2.79 | 2.79 | 1.45% | 339,632 |
| Sep 16, 2025 | 2.72 | 2.79 | 2.72 | 2.75 | 2.75 | 2.23% | 339,632 |
| Sep 15, 2025 | 2.69 | 2.73 | 2.68 | 2.69 | 2.69 | - | 519,183 |
| Sep 14, 2025 | 2.69 | 2.73 | 2.68 | 2.69 | 2.69 | -0.37% | 519,183 |
| Sep 12, 2025 | 2.64 | 2.74 | 2.58 | 2.70 | 2.70 | 2.27% | 1,173,970 |
| Sep 11, 2025 | 2.57 | 2.64 | 2.54 | 2.64 | 2.64 | 3.13% | 1,173,970 |
| Sep 10, 2025 | 2.50 | 2.57 | 2.50 | 2.56 | 2.56 | 0.79% | 44,184 |
| Sep 9, 2025 | 2.54 | 2.54 | 2.53 | 2.54 | 2.54 | -0.39% | 21,093 |
| Sep 8, 2025 | 2.58 | 2.58 | 2.50 | 2.55 | 2.55 | -1.92% | 111,336 |
| Sep 5, 2025 | 2.50 | 2.60 | 2.49 | 2.60 | 2.60 | 4.00% | 172,878 |
| Sep 4, 2025 | 2.48 | 2.50 | 2.46 | 2.50 | 2.50 | 1.21% | 352,464 |
| Sep 3, 2025 | 2.41 | 2.48 | 2.41 | 2.47 | 2.47 | 1.65% | 193,608 |
| Sep 2, 2025 | 2.40 | 2.43 | 2.39 | 2.43 | 2.43 | 0.83% | 114,382 |
| Sep 1, 2025 | 2.41 | 2.42 | 2.39 | 2.41 | 2.41 | -1.63% | 348,564 |
| Aug 29, 2025 | 2.45 | 2.48 | 2.45 | 2.45 | 2.45 | - | 151,180 |
| 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 |