EROAD Limited (NZE:ERD)
New Zealand · Delayed Price · Currency is NZD 1.030
+0.010 (0.98%)
Jun 29, 2026, 10:00 AM NZST
EROAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | 4.21% | 160,450 |
| May 27, 2026 | 0.94 | 0.99 | 0.94 | 0.95 | 0.95 | -1.04% | 384,806 |
| May 26, 2026 | 0.91 | 0.96 | 0.91 | 0.96 | 0.96 | 4.35% | 896,461 |
| May 25, 2026 | 0.98 | 0.98 | 0.92 | 0.92 | 0.92 | -8.00% | 111,820 |
| May 22, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 6,510 |
| May 21, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 4.17% | 10,999 |
| May 20, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -3.03% | 11,757 |
| May 19, 2026 | 0.97 | 0.99 | 0.96 | 0.99 | 0.99 | 4.21% | 86,473 |
| May 18, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | -2.06% | 9,209 |
| May 15, 2026 | 1.00 | 1.01 | 0.96 | 0.97 | 0.97 | -3.00% | 43,637 |
| May 14, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 2.56% | 19,216 |
| May 13, 2026 | 1.03 | 1.03 | 0.98 | 0.98 | 0.98 | -5.34% | 30,298 |
| May 12, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.48% | 21,381 |
| May 11, 2026 | 1.02 | 1.04 | 1.00 | 1.04 | 1.04 | 1.47% | 8,877 |
| May 8, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 17,453 |
| May 7, 2026 | 1.00 | 1.02 | 0.98 | 1.01 | 1.01 | 1.51% | 33,082 |
| May 6, 2026 | 0.99 | 1.00 | 0.97 | 1.00 | 1.00 | 1.53% | 37,932 |
| May 5, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -1.01% | 32,736 |
| May 4, 2026 | 0.98 | 0.99 | 0.96 | 0.99 | 0.99 | 3.66% | 63,120 |
| May 1, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.04% | 3,012 |
| Apr 30, 2026 | 0.93 | 0.97 | 0.93 | 0.97 | 0.97 | 4.32% | 53,879 |
| Apr 29, 2026 | 0.92 | 0.93 | 0.91 | 0.93 | 0.93 | -1.07% | 90,999 |
| Apr 28, 2026 | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | -1.58% | 4,718 |
| Apr 24, 2026 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | - | 66,630 |
| Apr 23, 2026 | 0.98 | 0.98 | 0.93 | 0.95 | 0.95 | -3.06% | 57,030 |
| Apr 22, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | - | 5,683 |
| Apr 21, 2026 | 0.98 | 1.05 | 0.97 | 0.98 | 0.98 | -1.01% | 62,106 |
| Apr 20, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.02% | 19,900 |
| Apr 17, 2026 | 0.95 | 0.99 | 0.95 | 0.98 | 0.98 | 1.03% | 311,744 |
| Apr 16, 2026 | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | 3.19% | 52,721 |