EROAD Limited (NZE:ERD)
New Zealand · Delayed Price · Currency is NZD 1.000
+0.005 (0.50%)
Sep 3, 2026, 4:37 PM NZST
EROAD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 3.11% | 124,901 |
| Sep 1, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.53% | 9,687 |
| Aug 31, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 0.51% | 60,597 |
| Aug 28, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -2.01% | 28,462 |
| Aug 27, 2026 | 0.97 | 1.00 | 0.95 | 1.00 | 1.00 | 2.58% | 70,080 |
| Aug 26, 2026 | 0.98 | 0.98 | 0.95 | 0.97 | 0.97 | -1.02% | 4,016 |
| Aug 25, 2026 | 0.98 | 0.98 | 0.95 | 0.98 | 0.98 | 1.03% | 358,852 |
| Aug 24, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -1.02% | 11,747 |
| Aug 21, 2026 | 0.96 | 0.98 | 0.95 | 0.98 | 0.98 | 1.55% | 22,937 |
| Aug 20, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | 1.05% | 6,519 |
| Aug 19, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 1.60% | 41,753 |
| Aug 18, 2026 | 0.94 | 0.96 | 0.94 | 0.94 | 0.94 | -1.05% | 5,776 |
| Aug 17, 2026 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | - | 46,270 |
| Aug 14, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.04% | 93,853 |
| Aug 13, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 2.67% | 534,780 |
| Aug 12, 2026 | 0.97 | 0.98 | 0.94 | 0.94 | 0.94 | -3.61% | 36,839 |
| Aug 11, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -1.52% | 41,980 |
| 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 |