EROAD Limited (NZE:ERD)
New Zealand
· Delayed Price · Currency is NZD 1.300
-0.030 (-2.26%)
At close: Dec 5, 2025
EROAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -2.26% | 49,546 |
| Dec 4, 2025 | 1.36 | 1.36 | 1.30 | 1.33 | 1.33 | -2.21% | 87,199 |
| Dec 3, 2025 | 1.41 | 1.41 | 1.36 | 1.36 | 1.36 | -3.20% | 97,485 |
| Dec 2, 2025 | 1.47 | 1.48 | 1.41 | 1.41 | 1.41 | -3.10% | 93,748 |
| Dec 1, 2025 | 1.53 | 1.53 | 1.44 | 1.45 | 1.45 | -5.23% | 31,203 |
| Nov 28, 2025 | 1.48 | 1.53 | 1.46 | 1.53 | 1.53 | 2.00% | 170,290 |
| Nov 27, 2025 | 1.58 | 1.58 | 1.50 | 1.50 | 1.50 | -5.06% | 33,829 |
| Nov 26, 2025 | 1.60 | 1.60 | 1.52 | 1.58 | 1.58 | -3.66% | 44,557 |
| Nov 25, 2025 | 1.63 | 1.64 | 1.55 | 1.64 | 1.64 | 0.61% | 136,277 |
| Nov 24, 2025 | 1.48 | 1.63 | 1.42 | 1.63 | 1.63 | 9.76% | 120,264 |
| Nov 21, 2025 | 1.54 | 1.55 | 1.49 | 1.49 | 1.49 | -3.57% | 98,410 |
| Nov 20, 2025 | 1.58 | 1.58 | 1.53 | 1.54 | 1.54 | -2.84% | 14,373 |
| Nov 19, 2025 | 1.55 | 1.59 | 1.53 | 1.59 | 1.59 | 2.59% | 159,176 |
| Nov 18, 2025 | 1.53 | 1.61 | 1.51 | 1.55 | 1.55 | -0.32% | 106,593 |
| Nov 17, 2025 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | 3.33% | 36,258 |
| Nov 14, 2025 | 1.63 | 1.63 | 1.50 | 1.50 | 1.50 | -7.98% | 162,334 |
| Nov 13, 2025 | 1.72 | 1.73 | 1.59 | 1.63 | 1.63 | -5.78% | 77,494 |
| Nov 12, 2025 | 1.74 | 1.76 | 1.72 | 1.73 | 1.73 | -0.57% | 74,908 |
| Nov 11, 2025 | 1.58 | 1.74 | 1.58 | 1.74 | 1.74 | 11.54% | 102,374 |
| Nov 10, 2025 | 1.60 | 1.60 | 1.51 | 1.56 | 1.56 | -2.50% | 113,214 |
| Nov 7, 2025 | 1.76 | 1.76 | 1.60 | 1.60 | 1.60 | -10.36% | 277,889 |
| Nov 6, 2025 | 1.83 | 1.83 | 1.79 | 1.79 | 1.79 | -2.19% | 160,170 |
| Nov 5, 2025 | 1.90 | 1.92 | 1.81 | 1.83 | 1.83 | -4.95% | 94,680 |
| Nov 4, 2025 | 1.89 | 1.94 | 1.87 | 1.92 | 1.92 | 1.32% | 55,809 |
| Nov 3, 2025 | 1.95 | 2.00 | 1.90 | 1.90 | 1.90 | -2.82% | 66,566 |
| Oct 31, 2025 | 2.05 | 2.05 | 1.95 | 1.95 | 1.95 | -4.88% | 3,398 |
| Oct 30, 2025 | 2.14 | 2.15 | 1.98 | 2.05 | 2.05 | -4.21% | 80,562 |
| Oct 29, 2025 | 2.10 | 2.14 | 2.08 | 2.14 | 2.14 | 3.38% | 68,120 |
| Oct 28, 2025 | 2.14 | 2.21 | 2.07 | 2.07 | 2.07 | -0.48% | 174,925 |
| 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 |