EROAD Limited (NZE:ERD)
New Zealand · Delayed Price · Currency is NZD 0.9700
-0.0150 (-1.52%)
Aug 11, 2026, 4:31 PM NZST
EROAD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -1.99% | 26,826 |
| Aug 7, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -2.43% | 16,382 |
| Aug 6, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | 0.98% | 45,526 |
| Aug 5, 2026 | 1.04 | 1.06 | 1.01 | 1.02 | 1.02 | -1.92% | 130,922 |
| Aug 4, 2026 | 1.02 | 1.04 | 1.00 | 1.04 | 1.04 | 1.96% | 77,788 |
| Aug 3, 2026 | 1.00 | 1.04 | 1.00 | 1.02 | 1.02 | 2.00% | 20,384 |
| Jul 31, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 137,670 |
| Jul 30, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 13,435 |
| Jul 29, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 43,046 |
| Jul 28, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 74,445 |
| Jul 27, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 53,015 |
| Jul 24, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 41,006 |
| Jul 23, 2026 | 1.01 | 1.02 | 0.99 | 1.02 | 1.02 | 3.03% | 63,560 |
| Jul 22, 2026 | 1.01 | 1.01 | 0.97 | 0.99 | 0.99 | -2.94% | 17,266 |
| Jul 21, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 3.03% | 940 |
| Jul 20, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.02% | 49,054 |
| Jul 17, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.97% | 17,459 |
| Jul 16, 2026 | 0.98 | 1.01 | 0.97 | 1.01 | 1.01 | 1.00% | 39,448 |
| Jul 15, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 51,437 |
| Jul 14, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -2.91% | 16,517 |
| Jul 13, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 41,698 |
| Jul 9, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | -1.44% | 233,922 |
| Jul 8, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | -0.48% | 48,369 |
| Jul 7, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | - | 21,609 |
| Jul 6, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 8,707 |
| Jul 3, 2026 | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | 1.92% | 129,340 |
| Jul 2, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | - | 2,609 |
| Jul 1, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 0.97% | 109,605 |
| Jun 30, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.49% | 78,947 |
| Jun 29, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.49% | 97,262 |
| Jun 26, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 0.49% | 600,336 |
| Jun 25, 2026 | 1.02 | 1.04 | 1.00 | 1.02 | 1.02 | -0.49% | 340,939 |
| Jun 24, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -0.49% | 37,394 |
| Jun 23, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.49% | 60,516 |
| Jun 22, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 356,894 |
| Jun 19, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | 0.98% | 402,219 |
| Jun 18, 2026 | 1.06 | 1.06 | 1.01 | 1.02 | 1.02 | -3.77% | 329,017 |
| Jun 17, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 12,231 |
| Jun 16, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | - | 156,932 |
| Jun 15, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | - | 181,705 |
| Jun 12, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -0.93% | 58,574 |
| Jun 11, 2026 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | 0.94% | 36,822 |
| Jun 10, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | 55,720 |
| Jun 9, 2026 | 1.10 | 1.10 | 1.06 | 1.07 | 1.07 | -2.28% | 39,478 |
| Jun 8, 2026 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | 2.34% | 5,441 |
| Jun 5, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.94% | 113,105 |
| Jun 4, 2026 | 1.08 | 1.09 | 1.05 | 1.06 | 1.06 | - | 839,999 |
| Jun 3, 2026 | 1.00 | 1.06 | 1.00 | 1.06 | 1.06 | 5.47% | 219,415 |
| Jun 2, 2026 | 1.06 | 1.08 | 1.01 | 1.01 | 1.01 | -4.29% | 413,466 |
| May 29, 2026 | 0.98 | 1.05 | 0.97 | 1.05 | 1.05 | 6.06% | 115,302 |