EROAD Limited Historical Data - ERD | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

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

EROAD Limited (ERD)

0.80

0.00

(0.00%)

Closed April 23 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.01	1.26582278481	0.79	0.825	0.79	8818	0.80706437	DE
4	0.11	15.9420289855	0.69	0.85	0.69	22546	0.77766549	DE
12	-0.05	-5.88235294118	0.85	0.9	0.66	74011	0.77281531	DE
26	0.23	40.350877193	0.57	1.05	0.5225	87534	0.75459099	DE
52	0.29	56.862745098	0.51	1.375	0.445	80226	0.7979752	DE
156	-4.45	-84.7619047619	5.25	6.51	0.445	54468	2.4883492	DE
260	-2.79	-77.7158774373	3.59	6.51	0.445	57596	2.85167109	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713766500	0.8	0	0.00	0.8	0.8	0.795	13755
1713507300	0.8	0.01	1.27	0.795	0.8	0.795	14613
1713420900	0.79	0	0.00	0.79	0.79	0.79	777
1713334500	0.79	-0.032	-3.89	0.8149999	0.8149999	0.79	8967
1713248100	0.8219999	0.0269999	3.40	0.79	0.825	0.79	18799
1713161700	0.795	0.005	0.63	0.79	0.795	0.79	934
1712902500	0.79	-0.01	-1.25	0.78	0.79	0.78	13377
1712816100	0.8	-0.015	-1.84	0.8	0.8	0.78	30750
1712729700	0.8149999	-0.035	-4.12	0.805	0.8149999	0.805	10092
1712643300	0.85	-0.01	-1.16	0.85	0.85	0.85	5647
1712556900	0.86	0.05	6.17	0.81	0.86	0.81	65352
1712294100	0.81	-0.01	-1.22	0.81	0.81	0.81	350
1712207700	0.8199999	0.0099999	1.23	0.81	0.8199999	0.81	93692
1712121300	0.81	0.02	2.53	0.78	0.85	0.78	35626
1712034900	0.79	-0.01	-1.25	0.8199999	0.8199999	0.76	9170
1711602900	0.8	0.08	11.11	0.72	0.8025	0.72	17557
1711516500	0.72	0.01	1.41	0.705	0.72	0.705	27627
1711430100	0.71	0.0200001	2.90	0.7	0.725	0.7	68984
1711343700	0.6899999	0	0.00	0.6899999	0.705	0.6899999	26318
1711084500	0.6899999	0	0.00	0.6899999	0.6899999	0.6899999	24721
1710998100	0.6899999	0.0249999	3.76	0.665	0.7	0.665	1046567
1710911700	0.665	-0.04	-5.67	0.6949999	0.6949999	0.66	42660
1710825300	0.705	-0.005	-0.70	0.71	0.71	0.7	40080
1710738900	0.71	-0.015	-2.07	0.715	0.715	0.71	111800
1710479700	0.725	-0.005	-0.68	0.715	0.745	0.715	29445
1710393300	0.73	0	0.00	0.725	0.73	0.72	43514
1710306900	0.73	-0.015	-2.01	0.73	0.73	0.73	88691
1710220500	0.745	0	0.00	0.745	0.745	0.73	13825
1710134100	0.745	0.02	2.76	0.715	0.745	0.715	21920
1709874900	0.725	0.01	1.40	0.74	0.74	0.725	39429
1709788500	0.715	-0.005	-0.69	0.725	0.725	0.715	35717
1709702100	0.72	-0.02	-2.70	0.745	0.755	0.715	24769
1709615700	0.74	-0.015	-1.99	0.755	0.755	0.6899999	285952
1709529300	0.755	0.005	0.67	0.75	0.755	0.75	8518
1709270100	0.75	0	0.00	0.76	0.76	0.72	9031
1709183700	0.75	-0.05	-6.25	0.755	0.76	0.745	18711
1709097300	0.8	0.015	1.91	0.79	0.8	0.79	15646
1709010900	0.785	0.015	1.95	0.775	0.785	0.755	83962
1708924500	0.77	-0.02	-2.53	0.785	0.785	0.735	46937
1708665300	0.79	-0.035	-4.24	0.78	0.79	0.78	88440
1708578900	0.825	0	0.00	0.825	0.825	0.825	0
1708492500	0.825	0.02	2.48	0.79	0.825	0.75	69247
1708406100	0.805	-0.02	-2.42	0.83	0.83	0.78	22633
1708319700	0.825	0.075	10.00	0.785	0.825	0.785	2583
1708060500	0.75	-0.08	-9.64	0.85	0.85	0.75	22788
1707974100	0.83	-0.03	-3.49	0.85	0.85	0.79	99178
1707887700	0.86	0.015	1.78	0.84	0.87	0.79	84562
1707801300	0.845	-0.005	-0.59	0.865	0.865	0.845	651
1707714900	0.85	0.02	2.41	0.81	0.89	0.81	805003
1707455700	0.83	-0.015	-1.78	0.84	0.845	0.8	4503
1707369300	0.845	-0.005	-0.59	0.855	0.855	0.81	18723
1707282900	0.85	-0.025	-2.86	0.825	0.85	0.825	5017
1707196500	0.875	0	0.00	0.875	0.875	0.875	0
1707110100	0.875	-0.005	-0.57	0.8199999	0.875	0.8199999	31272
1706850900	0.88	0.02	2.33	0.88	0.88	0.88	72
1706764500	0.86	0	0.00	0.85	0.86	0.845	4262
1706678100	0.86	-0.025	-2.82	0.895	0.9	0.85	293214
1706591700	0.885	0.035	4.12	0.85	0.885	0.85	101801
1706505300	0.85	0	0.00	0.85	0.85	0.85	1508
1706159700	0.85	-0.005	-0.58	0.85	0.85	0.85	391
1706073300	0.855	0.02	2.40	0.8199999	0.87	0.8199999	75174
1705986900	0.835	0.05	6.37	0.8	0.835	0.8	22291

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