EROAD Limited (ASX:ERD)
Australia
· Delayed Price · Currency is AUD 2.220
-0.040 (-1.77%)
Sep 26, 2025, 4:10 PM AEST
EROAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.26 | 2.26 | 2.18 | 2.22 | 2.22 | -1.77% | 530,167 |
| Sep 25, 2025 | 2.34 | 2.35 | 2.26 | 2.26 | 2.26 | -4.24% | 227,645 |
| Sep 24, 2025 | 2.44 | 2.45 | 2.31 | 2.36 | 2.36 | -4.84% | 415,225 |
| Sep 23, 2025 | 2.56 | 2.58 | 2.45 | 2.48 | 2.48 | -3.13% | 216,478 |
| Sep 22, 2025 | 2.57 | 2.58 | 2.49 | 2.56 | 2.56 | 0.39% | 232,505 |
| Sep 19, 2025 | 2.56 | 2.63 | 2.53 | 2.55 | 2.55 | 0.39% | 582,550 |
| Sep 18, 2025 | 2.54 | 2.62 | 2.50 | 2.54 | 2.54 | 0.79% | 218,297 |
| Sep 17, 2025 | 2.47 | 2.57 | 2.46 | 2.52 | 2.52 | 2.02% | 419,884 |
| Sep 16, 2025 | 2.44 | 2.50 | 2.42 | 2.47 | 2.47 | 2.07% | 508,764 |
| Sep 15, 2025 | 2.40 | 2.45 | 2.37 | 2.42 | 2.42 | 2.54% | 701,539 |
| Sep 12, 2025 | 2.41 | 2.44 | 2.36 | 2.36 | 2.36 | -1.26% | 262,905 |
| Sep 11, 2025 | 2.30 | 2.42 | 2.28 | 2.39 | 2.39 | 4.37% | 462,843 |
| Sep 10, 2025 | 2.29 | 2.33 | 2.28 | 2.29 | 2.29 | - | 503,867 |
| Sep 9, 2025 | 2.29 | 2.32 | 2.26 | 2.29 | 2.29 | 1.33% | 394,512 |
| Sep 8, 2025 | 2.33 | 2.36 | 2.25 | 2.26 | 2.26 | -1.31% | 577,824 |
| Sep 5, 2025 | 2.30 | 2.38 | 2.25 | 2.29 | 2.29 | -0.43% | 632,330 |
| Sep 4, 2025 | 2.27 | 2.31 | 2.20 | 2.30 | 2.30 | 1.32% | 232,437 |
| Sep 3, 2025 | 2.21 | 2.29 | 2.17 | 2.27 | 2.27 | 2.71% | 202,819 |
| Sep 2, 2025 | 2.17 | 2.23 | 2.13 | 2.21 | 2.21 | 1.84% | 106,515 |
| Sep 1, 2025 | 2.18 | 2.20 | 2.13 | 2.17 | 2.17 | -2.25% | 339,131 |
| Aug 29, 2025 | 2.17 | 2.25 | 2.17 | 2.22 | 2.22 | 2.78% | 138,506 |
| Aug 28, 2025 | 2.25 | 2.25 | 2.14 | 2.16 | 2.16 | -1.82% | 136,766 |
| Aug 27, 2025 | 2.06 | 2.22 | 2.06 | 2.20 | 2.20 | 0.46% | 246,948 |
| Aug 26, 2025 | 2.20 | 2.28 | 2.16 | 2.19 | 2.19 | -2.23% | 426,604 |
| Aug 25, 2025 | 2.19 | 2.24 | 2.15 | 2.24 | 2.24 | 1.82% | 1,046,009 |
| Aug 22, 2025 | 2.08 | 2.21 | 2.05 | 2.20 | 2.20 | 2.80% | 495,682 |
| Aug 21, 2025 | 2.17 | 2.19 | 2.05 | 2.14 | 2.14 | -2.28% | 171,015 |
| Aug 20, 2025 | 2.20 | 2.30 | 2.15 | 2.19 | 2.19 | -0.45% | 280,436 |
| Aug 19, 2025 | 2.19 | 2.25 | 2.13 | 2.20 | 2.20 | 1.38% | 1,054,724 |
| Aug 18, 2025 | 2.12 | 2.20 | 2.10 | 2.17 | 2.17 | 2.84% | 547,997 |
| Aug 15, 2025 | 2.12 | 2.16 | 2.01 | 2.11 | 2.11 | -0.94% | 1,508,945 |
| Aug 14, 2025 | 2.05 | 2.13 | 2.02 | 2.13 | 2.13 | 6.50% | 2,299,254 |
| Aug 13, 2025 | 1.91 | 2.06 | 1.91 | 2.00 | 2.00 | 5.26% | 895,357 |
| Aug 12, 2025 | 1.92 | 1.93 | 1.88 | 1.90 | 1.90 | - | 250,918 |
| Aug 11, 2025 | 1.80 | 1.93 | 1.77 | 1.90 | 1.90 | 7.34% | 1,006,071 |
| Aug 8, 2025 | 1.90 | 1.90 | 1.77 | 1.77 | 1.77 | -6.84% | 874,310 |
| Aug 7, 2025 | 1.64 | 1.92 | 1.64 | 1.90 | 1.90 | 31.94% | 2,087,208 |
| Aug 6, 2025 | 1.40 | 1.48 | 1.39 | 1.44 | 1.44 | 2.13% | 365,914 |
| Aug 5, 2025 | 1.40 | 1.45 | 1.39 | 1.41 | 1.41 | 0.71% | 206,344 |
| Aug 4, 2025 | 1.44 | 1.44 | 1.38 | 1.40 | 1.40 | -1.41% | 236,945 |
| Aug 1, 2025 | 1.44 | 1.44 | 1.39 | 1.42 | 1.42 | - | 70,909 |
| Jul 31, 2025 | 1.38 | 1.43 | 1.37 | 1.42 | 1.42 | 2.90% | 883,642 |
| Jul 30, 2025 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | - | 112,278 |
| Jul 29, 2025 | 1.34 | 1.40 | 1.33 | 1.38 | 1.38 | 2.99% | 705,793 |
| Jul 28, 2025 | 1.29 | 1.37 | 1.27 | 1.34 | 1.34 | 5.51% | 202,070 |
| Jul 25, 2025 | 1.25 | 1.27 | 1.23 | 1.27 | 1.27 | 2.42% | 161,616 |
| Jul 24, 2025 | 1.23 | 1.31 | 1.22 | 1.24 | 1.24 | -0.80% | 60,177 |
| Jul 23, 2025 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -1.57% | 64,496 |
| Jul 22, 2025 | 1.23 | 1.29 | 1.23 | 1.27 | 1.27 | 2.42% | 211,062 |
| Jul 21, 2025 | 1.28 | 1.30 | 1.24 | 1.24 | 1.24 | -3.88% | 88,492 |