EROAD Limited Historical Data - ERD | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
EROAD Limited (ERD)
EROAD Limited (ERD) Historical

EROAD Limited (ERD)

1.21

-0.04

(-3.20%)

Closed July 25 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.04	3.4188034188	1.17	1.295	1.14	147400	1.23078066	DE
4	0.28	30.1075268817	0.93	1.295	0.9	114787	1.11243231	DE
12	0.43	55.1282051282	0.78	1.295	0.75	81161	1.00561367	DE
26	0.39	47.5609756098	0.82	1.295	0.66	74286	0.89439568	DE
52	-0.15	-11.0294117647	1.36	1.375	0.5225	84856	0.80901085	DE
156	-5.19	-81.09375	6.4	6.46	0.445	55719	2.00576771	DE
260	-2.38	-66.295264624	3.59	6.51	0.445	59218	2.71367876	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721801700	1.25	0	0.40	1.205	1.25	1.185	69808
1721715300	1.245	0.06	5.06	1.1399999	1.245	1.1399999	22907
1721628900	1.185	-0.06	-4.82	1.25	1.25	1.175	141254
1721369700	1.245	-0.01	-0.40	1.2549999	1.275	1.22	18134
1721283300	1.25	0.01	1.01	1.24	1.295	1.16	172469
1721196900	1.2375	0.09	7.61	1.17	1.24	1.16	382238
1721110500	1.15	-0.02	-1.29	1.17	1.17	1.12	7605
1721024100	1.165	0.07	5.91	1.11	1.195	1.11	35296
1720764900	1.1	0.01	0.46	1.11	1.112	1.095	79330
1720678500	1.095	-0.01	-0.45	1.1	1.11	1.08	9226
1720592100	1.1	-0.03	-2.22	1.1	1.12	1.095	44216
1720505700	1.125	0.04	4.17	1.09	1.125	1.045	126910
1720419300	1.08	-0.06	-5.26	1.16	1.17	1.08	43603
1720160100	1.1399999	-0.07	-5.79	1.21	1.21	1.1399999	26953
1720073700	1.21	0.14	12.56	1.11	1.21	1.1	251418
1719987300	1.075	0.03	3.37	1.05	1.0975	1.05	95546
1719900900	1.04	0.07	7.55	0.96	1.08	0.96	231967
1719814500	0.967	0.027	2.87	0.94	0.98	0.93	454036
1719555300	0.94	0.01	1.08	0.9275	0.94	0.925	37154
1719468900	0.93	-0.01	-1.06	0.92	0.93	0.9	39231
1719382500	0.94	0.005	0.53	0.93	0.94	0.92	76250
1719296100	0.935	0	0.00	0.935	0.94	0.9175	208221
1719209700	0.935	0.01	1.08	0.94	0.94	0.925	1185
1718950500	0.925	-0.005	-0.54	0.915	0.925	0.81	234187
1718864100	0.93	-0.0075	-0.80	0.945	0.945	0.925	9119
1718777700	0.9375	-0.0125	-1.32	0.95	0.95	0.93	38556
1718691300	0.95	0.015	1.60	0.935	0.95	0.935	3462
1718604900	0.935	-0.005	-0.53	0.945	0.945	0.935	2127
1718345700	0.94	-0.015	-1.57	0.95	0.95	0.935	27030
1718259300	0.955	0.015	1.60	0.935	0.955	0.935	175635
1718172900	0.94	-0.01	-1.05	0.9425	0.95	0.935	123094
1718086500	0.95	0.01	1.06	0.94	0.95	0.935	21417
1717740900	0.94	0	0.00	0.94	0.94	0.937	3780
1717654500	0.94	0.01	1.08	0.925	0.96	0.925	32033
1717568100	0.93	0.005	0.54	0.93	0.96	0.92	202718
1717481700	0.925	0	0.00	0.925	0.93	0.915	44297
1717395300	0.925	-0.025	-2.63	0.96	0.96	0.92	29983
1717136100	0.95	-0.05	-5.00	1	1	0.95	15362
1717049700	1	0.085	9.29	0.905	1	0.905	114833
1716963300	0.915	0.015	1.67	0.9	0.915	0.9	49829
1716876900	0.9	0.02	2.27	0.88	0.9	0.85	167275
1716790500	0.88	0.08	10.00	0.85	0.9	0.85	373706
1716531300	0.8	-0.06	-6.98	0.855	0.855	0.785	91022
1716444900	0.86	0.01	1.18	0.9	0.92	0.845	55721
1716358500	0.85	0.04	4.94	0.8	0.85	0.8	7615
1716272100	0.81	0.01	1.25	0.8199999	0.8199999	0.8	5732
1716185700	0.8	0.03	3.90	0.79	0.8	0.79	11912
1715926500	0.77	0	0.00	0.77	0.77	0.77	0
1715840100	0.77	-0.01	-1.28	0.77	0.77	0.77	85
1715753700	0.78	0	0.00	0.78	0.78	0.78	10120
1715667300	0.78	0	0.00	0.78	0.8	0.77	83296
1715580900	0.78	-0.01	-1.27	0.78	0.78	0.78	25305
1715321700	0.79	0	0.00	0.79	0.79	0.79	0
1715235300	0.79	0	0.00	0.79	0.79	0.79	94
1715148900	0.79	-0.005	-0.63	0.805	0.805	0.775	5956
1715062500	0.795	0.025	3.25	0.8	0.805	0.79	15772
1714976100	0.77	-0.08	-9.41	0.845	0.845	0.75	90274
1714716900	0.85	0.075	9.68	0.77	0.85	0.77	23161
1714630500	0.775	-0.04	-4.91	0.75	0.785	0.75	18560
1714544100	0.8149999	0.0199999	2.52	0.78	0.8149999	0.78	7942
1714457700	0.795	0	0.00	0.79	0.805	0.75	20427
1714371300	0.795	0	0.00	0.795	0.795	0.795	170
1714112100	0.795	0	0.00	0.795	0.8	0.795	420

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions