EROAD Limited Historical Data - ERD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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)

0.87

0.00

(0.00%)

Closed March 29 12:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.015	1.75438596491	0.855	0.87	0.845	64724	0.85587979	DE
4	-0.085	-8.90052356021	0.955	0.96	0.825	264065	0.93906468	DE
12	-0.09	-9.375	0.96	1.04	0.825	118535	0.94697557	DE
26	-0.29	-25	1.16	1.16	0.765	122140	0.939898	DE
52	0.165	23.4042553191	0.705	1.39	0.705	140690	1.0374143	DE
156	-2.67	-75.4237288136	3.54	4.24	0.445	84079	1.06604406	DE
260	-2.72	-75.7660167131	3.59	6.51	0.445	76715	2.14290359	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1743138900	0.87	0	0.00	0.87	0.87	0.87	326
1743052500	0.87	0	0.00	0.87	0.87	0.87	5
1742966100	0.87	0.005	0.58	0.87	0.87	0.865	45992
1742879700	0.865	0.005	0.58	0.87	0.87	0.865	12
1742793300	0.86	0.01	1.18	0.85	0.86	0.85	131859
1742534100	0.85	0.005	0.59	0.845	0.85	0.845	78601
1742447700	0.845	0.015	1.81	0.855	0.855	0.845	67157
1742361300	0.83	-0.02	-2.35	0.85	0.85	0.83	10868
1742274900	0.85	-0.005	-0.58	0.855	0.855	0.85	6149
1742188500	0.855	-0.015	-1.72	0.8475	0.87	0.84	16777
1741929300	0.87	0	0.00	0.87	0.87	0.87	0
1741842900	0.87	0.01	1.16	0.86	0.87	0.86	12221
1741756500	0.86	0.005	0.58	0.855	0.86	0.825	87898
1741670100	0.855	-0.025	-2.84	0.875	0.875	0.855	20928
1741583700	0.88	0	0.00	0.88	0.88	0.88	24883
1741324500	0.88	0.03	3.53	0.865	0.89	0.865	64824
1741238100	0.85	0	0.00	0.855	0.855	0.84	20948
1741151700	0.85	-0.05	-5.56	0.85	0.86	0.85	14431
1741065300	0.9	-0.05	-5.26	0.94	0.94	0.9	5576
1740978900	0.95	0	0.00	0.95	0.96	0.95	2011296
1740719700	0.95	-0.005	-0.52	0.95	0.95	0.95	2380810
1740633300	0.955	-0.01	-1.04	0.955	0.955	0.955	16000
1740546900	0.965	0.015	1.58	0.965	0.965	0.965	30
1740460500	0.95	-0.005	-0.52	0.955	0.96	0.95	52039
1740374100	0.955	-0.025	-2.55	0.975	0.975	0.95	14586
1740114900	0.98	0.015	1.55	0.95	0.98	0.95	22269
1740028500	0.965	-0.03	-3.02	0.965	0.965	0.965	820
1739942100	0.995	0	0.00	0.995	0.995	0.995	0
1739855700	0.995	0.02	2.05	0.99	0.995	0.99	5042
1739769300	0.975	0.005	0.52	0.97	0.975	0.97	232088
1739510100	0.97	0	0.00	0.97	0.97	0.97	0
1739423700	0.97	0	0.00	0.97	0.97	0.97	1226
1739337300	0.97	-0.03	-3.00	0.98	0.98	0.97	4565
1739250900	1	0.04	4.17	0.96	1	0.96	11651
1739164500	0.96	0.01	1.05	0.95	0.96	0.95	3453
1738905300	0.95	-0.005	-0.52	0.95	0.952	0.95	34743
1738818900	0.955	0	0.00	0.955	0.955	0.955	0
1738732500	0.955	0	0.00	0.955	0.955	0.955	0
1738646100	0.955	-0.015	-1.55	0.955	0.955	0.95	18637
1738559700	0.97	0.01	1.04	0.95	0.97	0.95	44835
1738300500	0.96	-0.02	-2.04	0.975	0.98	0.96	220885
1738214100	0.98	0.005	0.51	0.975	0.98	0.975	28043
1738127700	0.975	0	0.00	0.965	0.98	0.965	35733
1738041300	0.975	-0.025	-2.50	0.97	0.975	0.95	73873
1737695700	1	0.03	3.09	1	1	1	204
1737609300	0.97	-0.005	-0.51	0.96	0.97	0.96	6933
1737522900	0.975	-0.025	-2.50	0.975	0.975	0.975	30864
1737436500	1	0.01	1.01	0.99	1.0049999	0.99	23451
1737350100	0.99	0.01	1.02	0.98	0.995	0.98	10587
1737090900	0.98	-0.005	-0.51	0.98	0.985	0.98	2095
1737004500	0.985	0.01	1.03	1	1.0049999	0.985	6649
1736918100	0.975	-0.02	-2.01	0.99	0.9925	0.96	224093
1736831700	0.995	0	0.00	0.99	1.01	0.99	63533
1736745300	0.995	0.04	4.19	0.955	0.995	0.95	55340
1736486100	0.955	-0.005	-0.52	0.975	0.975	0.95	18973
1736399700	0.96	0.01	1.05	0.95	0.96	0.95	5520
1736313300	0.95	-0.08	-7.77	1.03	1.03	0.95	18526
1736226900	1.03	0.03	3.00	1	1.04	0.97	55747
1736140500	1	0	0.00	1	1	0.94	53788
1735881300	1	-0.015	-1.48	1.0149999	1.0149999	0.96	2526
1735794900	1.0149999	0.06	6.84	0.96	1.0149999	0.96	320
1735617660	0.95	-0.045	-4.52	1.0049999	1.025	0.95	6014
1735535700	0.995	-0.035	-3.40	1.0049999	1.0049999	0.995	42083
1735276500	1.03	-0.04	-3.29	1.05	1.05	1	26986

Swedish M.ab 26

Golem Network Token

Synthetix Network Token

Ci Corporate Bond Corpor...

FintruX Network

Fidelity EUR HY Corp Bon...

PYR Token [Vulcan Forged]

Western Digital

S&P ASX 200 Financials e...

Amundi Index Solutions

Wt Brentcrud 2x

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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