(ERD) EROAD LIMITED Daily Prices Page 4...


Prev Section TOC    Company Info for ERD    Limits Next Section


Company Details for (ERD) EROAD LIMITED

Listing Code ERD
Listing Name EROAD LIMITED
GICS Sector Technology Hardware & Equipment
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Tuesday 6th May 2025
Latest price with VOLUME for ERD .. Friday 2nd May 2025

ERD is a company listed with the Australian Stock Exchange (ASX).


Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX 6.51 ### 99.8


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for ERD    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 Next >>


End of day Prices (full format),

225 Days for (ERD) EROAD LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2022-Aug-31 Wed ### ### ### 1.325 ### ### 0.1
2022-Aug-30 Tue 1.275 ### 1.275 1.325 9,150 ### 86.8 86.8 0.1
2022-Aug-29 Mon ### ### ### ### 10,746 0 26.1 26.1 0.0
2022-Aug-26 Fri 1.41 1.41 ### 1.355 12.0 12.0 ###
2022-Aug-25 Thu 1.45 1.45 1.385 ### 11,683 ### 9.4 9.4 0.0
2022-Aug-24 Wed 1.43 1.46 1.43 1.44 10,781 15,578 ### ### 0.1
2022-Aug-23 Tue 1.42 1.42 1.4 1.41 3,445 4,857 38.5 38.5 ###
2022-Aug-22 Mon 1.43 1.48 1.43 1.455 7,145 ### ### ### ###
2022-Aug-19 Fri 1.45 1.53 ### 1.45 22,389 17,127 ### ### ###
2022-Aug-18 Thu 1.545 1.55 1.45 1.45 ### ### ###
2022-Aug-17 Wed ### ### 1.54 1.54 14.7 14.7 ###
2022-Aug-16 Tue 1.685 1.685 ### 1.685 73.0 73.0 ###
2022-Aug-15 Mon ### 1.72 ### ### ### ### 0.0
2022-Aug-12 Fri 1.725 1.725 1.675 1.675 16.9 16.9 ###
2022-Aug-11 Thu 1.72 1.76 1.72 1.725 25,727 ### 64.1 64.1 ###
2022-Aug-10 Wed 1.7 ### 1.7 ### 78.1 78.1 0.0
2022-Aug-09 Tue ### 1.79 ### 1.675 12,649 11,320 25.1 25.1 ###
2022-Aug-08 Mon 1.79 1.79 ### ### 24,084 21,555 ### ### 0.0
2022-Aug-05 Fri 1.8 1.8 1.75 1.78 15,389 ### ### ### 0.1
2022-Aug-04 Thu 1.82 1.84 1.725 1.81 35.2 35.2 ###
2022-Aug-03 Wed ### ### 1.84 1.85 6,743 ### ### ### 0.1
2022-Aug-02 Tue ### ### 1.85 ### 5,049 4,670 ### ### 0.0
2022-Aug-01 Mon 2 2 1.9175 1.9175 6,524 12,778 17.9 17.9 ###
2022-Jul-29 Fri ### ### 1.86 ### 65.7 65.7 0.0
2022-Jul-28 Thu 1.885 1.955 1.855 ### 10,651 ### ### ### 0.0
2022-Jul-27 Wed ### 1.955 1.88 ### 26.9 26.9 0.0
2022-Jul-26 Tue ### ### 1.88 ### 68.9 68.9 0.0
2022-Jul-25 Mon 1.87 ### 1.87 ### ### ### 0.0
2022-Jul-22 Fri 1.85 ### 1.83 1.86 36,550 33,443 ### ### 0.1
2022-Jul-21 Thu 1.82 1.85 ### 1.85 ### ### 0.1
2022-Jul-20 Wed ### ### 1.85 ### 29.1 29.1 0.0
2022-Jul-19 Tue 2 ### 1.855 ### 31,541 29,254 10.1 10.1 0.0
2022-Jul-18 Mon ### 2 ### 2 90.9 90.9 0.1
2022-Jul-15 Fri ### ### ### 1.975 ### ### ###
2022-Jul-14 Thu ### 1.985 ### 1.985 79.9 79.9 ###
2022-Jul-13 Wed ### ### 1.88 ### 17,259 16,223 ### ### 0.0
2022-Jul-12 Tue 2 2 1.81 1.81 4.2 4.2 ###
2022-Jul-11 Mon ### ### ### 2 ### ### 0.1
2022-Jul-08 Fri ### 2.24 ### ### ### ### 0.0
2022-Jul-07 Thu 1.75 ### 1.75 ### 58,941 51,573 ### ### 0.0
2022-Jul-06 Wed 1.5 1.685 1.5 1.685 97.7 97.7 ###
2022-Jul-05 Tue ### ### ### ### ### ### 0.0
2022-Jul-04 Mon ### ### ### ### ### ### 0.0
2022-Jul-01 Fri ### ### ### ### 36,777 0 22.0 22.0 0.0
2022-Jun-30 Thu 1.325 ### 1.26 1.26 50,843 ### ### ### ###
2022-Jun-29 Wed ### ### 1.275 ### 51,252 32,673 ### ### 0.0
2022-Jun-28 Tue 1.4 1.455 ### ### 44,220 32,170 12.4 12.4 0.0
2022-Jun-27 Mon ### 1.485 ### 1.43 82.1 82.1 0.1
2022-Jun-24 Fri ### ### 1.275 ### ### ### 0.0
2022-Jun-23 Thu ### 1.42 ### 1.385 34,258 24,323 ### ### 0.1
2022-Jun-22 Wed 1.44 1.47 ### ### 68,656 ### 30.4 30.4 0.0
2022-Jun-21 Tue 1.55 1.57 1.46 1.47 11.3 11.3 ###
2022-Jun-20 Mon 1.59 ### 1.52 1.545 45,620 34,671 34.7 34.7 ###
2022-Jun-17 Fri 1.56 ### 1.56 1.58 ### ### 0.1
2022-Jun-16 Thu ### ### 1.575 1.575 11.8 11.8 0.1
2022-Jun-15 Wed ### 1.685 ### ### ### ### 0.0
2022-Jun-14 Tue 1.79 1.79 ### ### 99,670 ### ### ### 0.0
2022-Jun-10 Fri 1.875 1.88 1.81 1.81 ### ### ###
2022-Jun-09 Thu ### ### ### ### 34,421 0 27.0 27.0 0.0
2022-Jun-08 Wed 2 2 ### ### 18,385 18,385 19.3 19.3 0.0
2022-Jun-07 Tue 1.82 ### 1.82 ### ### ### 0.0
2022-Jun-06 Mon ### ### ### 1.81 ### ### ###
2022-Jun-03 Fri ### ### ### ### 32,077 0 ### ### 0.0
2022-Jun-02 Thu ### ### ### ### ### ### 0.0
2022-Jun-01 Wed ### ### 2 2 33,775 33,775 ### ### 0.1
2022-May-31 Tue 2.28 ### ### ### 68,182 0 ### ### 0.0
2022-May-30 Mon ### ### 2.21 2.21 11.3 11.3 0.2
2022-May-27 Fri 2.42 2.52 ### ### 33,174 ### 17.4 17.4 0.0
2022-May-26 Thu 2.48 2.48 2.29 2.4 14,641 ### 15.6 15.6 ###
2022-May-25 Wed ### ### ### ### 74.6 74.6 0.0
2022-May-24 Tue 2.55 ### 2.55 ### 6,087 ### ### ### 0.0
2022-May-23 Mon ### ### 2.51 2.51 3,383 4,245 ### ### ###
2022-May-20 Fri 2.29 ### 2.29 ### 12,328 ### ### ### 0.0
2022-May-19 Thu ### ### ### 2.25 20,474 0 10.9 10.9 ###
2022-May-18 Wed 2.5 2.5 ### ### 20,722 ### ### ### 0.0
2022-May-17 Tue ### ### 2.46 2.46 ### ### 0.2
2022-May-16 Mon ### ### 2.54 ### 15,444 ### ### ### 0.0
2022-May-13 Fri ### ### 2.51 ### 52.6 52.6 0.0
2022-May-12 Thu 2.77 2.8 2.51 2.51 5.8 5.8 ###
2022-May-11 Wed 2.85 ### 2.8 2.81 114,387 160,141 22.7 22.7 ###
2022-May-10 Tue ### ### 2.85 ### 50,744 ### ### ### 0.0
2022-May-09 Mon ### ### 2.85 ### 50,744 ### ### ### 0.0
2022-May-06 Fri ### ### ### ### ### ### 0.0
2022-May-05 Thu ### 3.22 ### ### 80.2 80.2 0.0
2022-May-04 Wed 3 ### 3 ### 34,629 51,943 ### ### 0.0
2022-May-03 Tue 3 ### 3 ### 26,373 39,559 ### ### 0.0
2022-May-02 Mon 2.84 2.87 2.83 2.86 82.8 82.8 0.2
2022-Apr-29 Fri 2.79 2.87 2.75 2.85 39,674 111,483 79.1 79.1 ###
2022-Apr-28 Thu 2.71 2.8 2.71 2.75 44,178 ### ### ### ###
2022-Apr-27 Wed 2.7 2.8 ### 2.71 38,570 ### 69.9 69.9 ###
2022-Apr-26 Tue ### 2.8 ### 2.8 121,758 ### 95.1 95.1 0.2
2022-Apr-22 Fri ### 2.73 ### 2.72 87.9 87.9 0.2
2022-Apr-21 Thu 2.71 2.71 ### ### 77,474 104,977 ### ### 0.0
2022-Apr-20 Wed 2.7 2.73 ### 2.71 91,250 124,556 ### ### ###
2022-Apr-19 Tue ### 2.79 ### 2.74 ### ### 0.2
2022-Apr-14 Thu 2.71 2.71 2.55 ### ### ### 0.0
2022-Apr-13 Wed 2.83 2.88 ### 2.71 201,586 290,283 7.4 7.4 ###
2022-Apr-12 Tue 3.2 3.2 ### ### 32,040 ### 3.2 3.2 0.0
2022-Apr-11 Mon ### ### 3.2 3.24 ### ### ###
2022-Apr-08 Fri 3.51 3.53 ### 3.27 376,251 664,083 ### ### ###
2022-Apr-07 Thu 3.84 ### 3.51 3.72 26,585 46,656 19.3 19.3 0.3
2022-Apr-06 Wed 4 ### ### 3.83 12,678 0 ### ### ###
2022-Apr-05 Tue ### ### 4 4 15,582 ### 24.1 24.1 0.3
2022-Apr-04 Mon ### 4.145 ### ### ### ### 0.0
2022-Apr-01 Fri ### ### ### 4 18.9 18.9 0.3
2022-Mar-31 Thu ### 4.24 ### ### 157,252 333,374 91.4 91.4 0.0
2022-Mar-30 Wed 3.76 ### 3.76 3.88 ### ### 0.3
2022-Mar-29 Tue ### 3.75 ### ### 16,078 30,146 ### ### 0.0
2022-Mar-28 Mon 3.54 ### 3.53 ### 2,175 ### ### ### 0.0
2022-Mar-25 Fri 3.5 ### 3.41 3.45 27.4 27.4 ###
2022-Mar-24 Thu 3.58 ### 3.45 3.56 23,846 ### ### ### 0.3
2022-Mar-23 Wed 3.71 3.72 3.58 3.58 10.1 10.1 0.3
2022-Mar-22 Tue 3.42 ### ### ### 94.5 94.5 0.0
2022-Mar-21 Mon ### 3.46 3.23 3.46 58,159 194,541 ### ### 0.2
2022-Mar-18 Fri 3.25 ### 3.22 ### ### ### 0.0
2022-Mar-17 Thu ### 3.4 ### ### ### ### 0.0
2022-Mar-16 Wed ### 3.4 ### 3.4 66.8 66.8 0.2
2022-Mar-15 Tue 3.23 ### 3.23 ### 89.8 89.8 0.0
2022-Mar-14 Mon 3.42 3.46 3.24 ### 6,728 ### 20.3 20.3 0.0
2022-Mar-11 Fri ### 3.5 ### 3.44 86.0 86.0 0.2
2022-Mar-10 Thu 3.27 3.43 3.27 3.43 92.8 92.8 0.2
2022-Mar-09 Wed 3.25 3.29 3.2 3.22 ### ### 0.2
2022-Mar-08 Tue 3.44 3.44 3.26 ### 28,944 ### 16.8 16.8 0.0
2022-Mar-07 Mon 3.46 3.49 3.42 3.42 48.4 48.4 0.2
2022-Mar-04 Fri 3.5 3.5 ### ### 15,746 27,555 22.5 22.5 0.0
2022-Mar-03 Thu 3.48 3.51 3.47 3.5 ### ### 0.3
2022-Mar-02 Wed 3.51 3.59 3.4 3.47 ### ### 0.2
2022-Mar-01 Tue ### ### 3.48 3.53 17.2 17.2 0.3
2022-Feb-28 Mon ### ### 3.57 3.57 37.3 37.3 0.3
2022-Feb-25 Fri 3.7 3.74 ### ### 32,740 61,223 26.3 26.3 0.0
2022-Feb-24 Thu ### ### 3.51 3.58 6,770 11,881 61.7 61.7 0.3
2022-Feb-23 Wed ### 3.7 3.57 3.57 42,388 154,080 ### ### 0.3
2022-Feb-22 Tue 3.74 3.8 ### 3.71 56.9 56.9 ###
2022-Feb-21 Mon 3.73 3.84 3.72 3.74 9,344 35,320 71.6 71.6 0.3
2022-Feb-18 Fri 3.8 3.82 3.74 3.74 3,126 ### ### ### 0.3
2022-Feb-17 Thu 3.86 ### ### ### 15,544 0 ### ### 0.0
2022-Feb-16 Wed ### ### ### ### 6,322 0 ### ### 0.0
2022-Feb-15 Tue ### ### ### ### 10,520 0 27.9 27.9 0.0
2022-Feb-14 Mon ### ### ### ### 6,124 0 36.4 36.4 0.0
2022-Feb-11 Fri 4.21 4.21 4 ### 5,352 ### 12.8 12.8 0.0
2022-Feb-10 Thu ### ### ### 4.21 26,241 0 ### ### ###
2022-Feb-09 Wed ### 4.2 ### ### 25,449 53,442 ### ### 0.0
2022-Feb-08 Tue ### ### ### ### ### ### 0.0
2022-Feb-07 Mon ### ### ### ### ### ### 0.0
2022-Feb-04 Fri ### ### ### ### ### ### 0.0
2022-Feb-03 Thu ### 4.26 ### ### 16,743 ### 94.3 94.3 0.0
2022-Feb-02 Wed ### 4.48 ### ### 7.1 7.1 0.0
2022-Feb-01 Tue ### ### ### ### 18,329 0 ### ### 0.0
2022-Jan-31 Mon ### ### ### ### 23,957 0 64.1 64.1 0.0
2022-Jan-28 Fri ### ### 3.88 ### 19,557 37,940 ### ### 0.0
2022-Jan-27 Thu ### ### ### 4 35.3 35.3 0.3
2022-Jan-25 Tue 4.2 ### ### ### 71.6 71.6 0.0
2022-Jan-24 Mon ### 4.4 ### 4.24 29.3 29.3 0.3
2022-Jan-21 Fri 4.5 4.55 ### 4.4 13,944 31,722 44.2 44.2 0.3
2022-Jan-20 Thu 4.56 ### 4.5 4.5 23.5 23.5 ###
2022-Jan-19 Wed 4.79 4.79 4.55 4.55 ### ### 0.3
2022-Jan-18 Tue 4.41 4.8 4.41 4.8 15,753 72,542 ### ### 0.3
2022-Jan-17 Mon 4.4 4.5 ### ### 20,189 45,425 39.1 39.1 0.0
2022-Jan-14 Fri 4.54 4.58 4.41 4.49 ### ### ###
2022-Jan-13 Thu 4.53 4.55 4.41 4.41 15.8 15.8 ###
2022-Jan-12 Wed 4.5 ### 4.46 4.52 11,226 ### ### ### 0.3
2022-Jan-11 Tue 4.52 ### 4.4 ### 83.4 83.4 0.0
2022-Jan-10 Mon 4.5 ### 4.47 4.47 34.4 34.4 ###
2022-Jan-07 Fri 4.5 4.86 4.5 ### 2,140 ### 89.1 89.1 0.0
2022-Jan-06 Thu 4.55 4.55 4.45 4.52 39,647 ### ### ### 0.3
2022-Jan-05 Wed 4.8 4.8 4.5 4.5 20,571 95,655 4.2 4.2 ###
2022-Jan-04 Tue 4.79 4.85 4.77 4.85 68.0 68.0 ###
2021-Dec-31 Fri 4.85 4.85 4.7 4.79 21.3 21.3 0.3
2021-Dec-30 Thu ### ### 4.78 4.85 13,254 31,677 ### ### ###
2021-Dec-29 Wed 4.86 5 4.85 ### 55,022 270,983 ### ### 0.0
2021-Dec-24 Fri ### ### 4.86 4.86 ### ### 0.3
2021-Dec-23 Thu 5.2 5.2 ### ### 19.6 19.6 0.0
2021-Dec-22 Wed 5.2 ### ### 5.2 ### ### ###
2021-Dec-21 Tue ### 5.2 ### 5.2 19,356 50,325 ### ### ###
2021-Dec-20 Mon ### ### ### ### 53.1 53.1 0.0
2021-Dec-17 Fri 4.8 5.21 4.59 5 92.0 92.0 0.4
2021-Dec-16 Thu ### ### ### 4.78 67,627 0 82.7 82.7 ###
2021-Dec-15 Wed 4.58 ### 4.53 4.55 340,474 771,173 ### ### 0.3
2021-Dec-14 Tue ### ### 4.585 ### 28,346 64,983 ### ### 0.0
2021-Dec-13 Mon 4.58 ### 4.46 4.56 43,442 96,875 36.0 36.0 0.3
2021-Dec-10 Fri ### 4.8 4.5 4.8 90.7 90.7 0.3
2021-Dec-09 Thu ### ### 4.45 4.55 229,782 ### 20.0 20.0 0.3
2021-Dec-08 Wed 4.49 ### ### ### ### ### 0.0
2021-Dec-07 Tue ### ### 4.49 4.49 257,370 ### 10.6 10.6 ###
2021-Dec-06 Mon 4.71 4.71 4.54 ### ### ### 0.0
2021-Dec-03 Fri 4.76 4.76 ### ### 31.1 31.1 0.0
2021-Dec-02 Thu 4.72 4.75 ### ### 37,176 ### ### ### 0.0
2021-Dec-01 Wed 4.7 4.86 4.7 4.78 84.6 84.6 ###
2021-Nov-30 Tue 4.7 4.87 ### 4.7 59,252 144,278 61.4 61.4 0.3
2021-Nov-29 Mon ### 4.74 4.48 4.7 ### ### 0.3
2021-Nov-26 Fri 4.89 ### 4.7 4.7 24.1 24.1 0.3
2021-Nov-25 Thu 5 5 4.81 4.81 14.1 14.1 ###
2021-Nov-24 Wed 5 ### ### ### 48,620 0 30.6 30.6 0.0
2021-Nov-23 Tue ### ### 5 ### 31,824 ### 76.3 76.3 0.0
2021-Nov-22 Mon ### ### ### ### 46.7 46.7 0.0
2021-Nov-19 Fri ### 5.21 ### ### 28,782 74,977 88.2 88.2 0.0
2021-Nov-18 Thu ### ### 4.85 5 ### ### 0.4
2021-Nov-17 Wed 4.84 ### ### ### 85.4 85.4 0.0
2021-Nov-16 Tue ### 5 4.75 5 ### ### 0.4
2021-Nov-15 Mon ### ### 4.8 ### 10,851 26,042 65.1 65.1 0.0
2021-Nov-12 Fri ### ### ### ### 22.7 22.7 0.0
2021-Nov-11 Thu ### ### ### ### 17,488 0 ### ### 0.0
2021-Nov-10 Wed ### 5.21 ### ### 29.9 29.9 0.0
2021-Nov-09 Tue ### ### ### ### 79,543 0 92.4 92.4 0.0
2021-Nov-08 Mon 4.77 ### 4.77 ### 89.0 89.0 0.0
2021-Nov-05 Fri ### ### 4.8 4.84 27.7 27.7 0.3
2021-Nov-04 Thu ### ### 4.88 ### 34.6 34.6 0.0
2021-Nov-03 Wed ### ### 4.88 ### 45,555 111,154 ### ### 0.0
2021-Nov-02 Tue 5 5 4.87 ### 52,678 ### ### ### 0.0
2021-Nov-01 Mon ### ### ### ### ### ### 0.0
2021-Oct-29 Fri ### ### 5 ### 27,148 67,870 77.6 77.6 0.0
2021-Oct-28 Thu ### ### ### ### 27,854 0 ### ### 0.0
2021-Oct-27 Wed ### ### ### ### 29.9 29.9 0.0
2021-Oct-26 Tue ### ### ### ### 34.5 34.5 0.0
2021-Oct-25 Mon ### 5.26 ### 5.2 91.6 91.6 ###
2021-Oct-22 Fri 4.87 ### 4.8 ### 76,381 ### 90.3 90.3 0.0
2021-Oct-21 Thu ### ### 4.77 4.89 12.7 12.7 ###
2021-Oct-20 Wed ### 5.45 5.26 5.28 19,972 106,950 ### ### 0.4
2021-Oct-19 Tue 5.52 5.52 ### ### ### ### 0.0
2021-Oct-18 Mon ### 5.52 5.28 5.52 ### ### 0.4
2021-Oct-15 Fri 5.21 5.29 5.21 5.26 26,386 138,526 73.4 73.4 0.4
2021-Oct-14 Thu 5.2 5.2 ### ### 92,621 ### 28.5 28.5 0.0
2021-Oct-13 Wed ### ### ### ### 61,588 0 ### ### 0.0
2021-Oct-12 Tue 5.23 5.23 ### ### 86,080 ### 37.0 37.0 0.0
2021-Oct-11 Mon ### ### 5.22 5.23 79,547 ### ### ### ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 Next >>

Server processing from 2025-05-07 00:24:37 thru 2025-05-07 00:24:37 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000