EROAD Limited (ERD.NZ)

NZSE - NZSE Delayed price. Currency in NZD

Add to watchlist

0.8900

+0.0300

(+3.49%)

At close: 05:00PM NZST

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in NZDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.8700	0.8900	0.8700	0.8900	0.8900	51,861
24 Apr 2024	0.8900	0.8900	0.8500	0.8600	0.8600	10,359
23 Apr 2024	0.8500	0.8900	0.8500	0.8900	0.8900	18,146
22 Apr 2024	0.8900	0.8900	0.8500	0.8500	0.8500	8,266
19 Apr 2024	0.8600	0.8800	0.8600	0.8800	0.8800	9,301
18 Apr 2024	0.8800	0.8800	0.8500	0.8500	0.8500	819
17 Apr 2024	0.8500	0.8800	0.8500	0.8800	0.8800	4,763
16 Apr 2024	0.8600	0.8800	0.8500	0.8500	0.8500	86,098
15 Apr 2024	0.8500	0.8700	0.8500	0.8500	0.8500	39,285
12 Apr 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
11 Apr 2024	0.8800	0.8800	0.8500	0.8500	0.8500	28,751
10 Apr 2024	0.9200	0.9200	0.8900	0.8900	0.8900	4,637
09 Apr 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
08 Apr 2024	0.8800	0.9000	0.8700	0.9000	0.9000	82,296
05 Apr 2024	0.8800	0.8800	0.8700	0.8800	0.8800	13,961
04 Apr 2024	0.8700	0.9100	0.8400	0.9100	0.9100	50,380
03 Apr 2024	0.8100	0.8700	0.8100	0.8700	0.8700	22,273
02 Apr 2024	0.7900	0.8000	0.7800	0.8000	0.8000	6,544
28 Mar 2024	0.7900	0.8200	0.7900	0.8200	0.8200	36,857
27 Mar 2024	0.7800	0.7900	0.7600	0.7900	0.7900	52,863
26 Mar 2024	0.7500	0.7800	0.7500	0.7800	0.7800	30,772
25 Mar 2024	0.7400	0.7500	0.7400	0.7400	0.7400	51,119
22 Mar 2024	0.7500	0.7500	0.7400	0.7500	0.7500	88,122
21 Mar 2024	0.7400	0.7500	0.7300	0.7500	0.7500	66,022
20 Mar 2024	0.7600	0.7600	0.7400	0.7400	0.7400	68,354
19 Mar 2024	0.7500	0.7700	0.7400	0.7700	0.7700	55,125
18 Mar 2024	0.7500	0.7700	0.7500	0.7500	0.7500	107,652
15 Mar 2024	0.7800	0.7800	0.7500	0.7500	0.7500	62,942
14 Mar 2024	0.7700	0.7800	0.7700	0.7800	0.7800	2,004
13 Mar 2024	0.7800	0.7800	0.7600	0.7600	0.7600	117,729
12 Mar 2024	0.7800	0.7800	0.7600	0.7800	0.7800	113,639
11 Mar 2024	0.7800	0.7800	0.7600	0.7700	0.7700	119,484
08 Mar 2024	0.7700	0.7700	0.7600	0.7700	0.7700	226,382
07 Mar 2024	0.7600	0.7800	0.7600	0.7700	0.7700	115,920
06 Mar 2024	0.7800	0.7900	0.7700	0.7700	0.7700	77,535
05 Mar 2024	0.8100	0.8100	0.7800	0.7900	0.7900	75,490
04 Mar 2024	0.8200	0.8200	0.7800	0.8100	0.8100	311,752
01 Mar 2024	0.8000	0.8200	0.8000	0.8100	0.8100	313,849
29 Feb 2024	0.8200	0.8200	0.8000	0.8000	0.8000	18,726
28 Feb 2024	0.8300	0.8400	0.8200	0.8400	0.8400	120,455
27 Feb 2024	0.8300	0.8400	0.8000	0.8400	0.8400	403,901
26 Feb 2024	0.8700	0.8700	0.8200	0.8200	0.8200	20,689
23 Feb 2024	0.8500	0.8500	0.8200	0.8500	0.8500	385,818
22 Feb 2024	0.8200	0.8500	0.8000	0.8500	0.8500	16,324
21 Feb 2024	0.8200	0.8200	0.8200	0.8200	0.8200	1,968
20 Feb 2024	0.8600	0.8700	0.8400	0.8400	0.8400	14,831
19 Feb 2024	0.8400	0.8800	0.8400	0.8600	0.8600	7,045
16 Feb 2024	0.8400	0.8400	0.8200	0.8400	0.8400	26,566
15 Feb 2024	0.8600	0.8600	0.8400	0.8400	0.8400	9,092
14 Feb 2024	0.8800	0.8900	0.8800	0.8800	0.8800	5,298
13 Feb 2024	0.8900	0.9000	0.8800	0.9000	0.9000	27,667
12 Feb 2024	0.9000	0.9000	0.8800	0.9000	0.9000	7,337
09 Feb 2024	0.8900	0.9000	0.8800	0.9000	0.9000	36,189
08 Feb 2024	0.8900	0.9100	0.8900	0.9100	0.9100	64,062
07 Feb 2024	0.9100	0.9200	0.8800	0.8900	0.8900	117,592
05 Feb 2024	0.9300	0.9400	0.9100	0.9100	0.9100	5,904
02 Feb 2024	0.9100	0.9500	0.9100	0.9300	0.9300	45,827
01 Feb 2024	0.9000	0.9100	0.8900	0.9100	0.9100	27,200
31 Jan 2024	0.9400	0.9700	0.9400	0.9500	0.9500	27,203
30 Jan 2024	0.9000	0.9400	0.9000	0.9400	0.9400	30,789
29 Jan 2024	0.8900	0.9200	0.8900	0.9100	0.9100	11,316
26 Jan 2024	0.9100	0.9200	0.9100	0.9200	0.9200	3,759
25 Jan 2024	0.9000	0.9100	0.8900	0.9000	0.9000	22,527
24 Jan 2024	0.9300	0.9400	0.9000	0.9000	0.9000	74,238
23 Jan 2024	0.9000	0.9300	0.8900	0.9300	0.9300	49,206
22 Jan 2024	0.8900	0.9000	0.8700	0.9000	0.9000	14,293
19 Jan 2024	0.9300	0.9300	0.9000	0.9200	0.9200	8,225
18 Jan 2024	0.9200	0.9200	0.9000	0.9000	0.9000	17,377
17 Jan 2024	0.9300	0.9300	0.9100	0.9200	0.9200	3,626
16 Jan 2024	0.9200	0.9300	0.8900	0.9000	0.9000	7,622
15 Jan 2024	0.8700	0.8900	0.8600	0.8900	0.8900	25,681
12 Jan 2024	0.9000	0.9000	0.8600	0.8900	0.8900	11,187
11 Jan 2024	0.9400	0.9400	0.9100	0.9100	0.9100	28,035
10 Jan 2024	0.9000	0.9200	0.8500	0.9200	0.9200	74,594
09 Jan 2024	0.9500	0.9500	0.8900	0.9000	0.9000	36,039
08 Jan 2024	0.9900	0.9900	0.9500	0.9500	0.9500	15,115
05 Jan 2024	0.9800	1.0000	0.9800	0.9900	0.9900	15,747
04 Jan 2024	1.0000	1.0000	0.9800	0.9800	0.9800	82,975
03 Jan 2024	1.0100	1.0300	1.0000	1.0300	1.0300	21,505
29 Dec 2023	1.0100	1.0300	1.0100	1.0200	1.0200	37,283
28 Dec 2023	1.0400	1.0400	1.0200	1.0300	1.0300	55,015
27 Dec 2023	1.0400	1.0400	1.0200	1.0400	1.0400	5,096
22 Dec 2023	1.0400	1.0400	1.0200	1.0400	1.0400	60,103
21 Dec 2023	1.0300	1.0400	1.0200	1.0400	1.0400	59,770
20 Dec 2023	1.0300	1.0500	1.0300	1.0500	1.0500	45,652
19 Dec 2023	1.0800	1.0800	1.0100	1.0100	1.0100	27,630
18 Dec 2023	1.0800	1.0800	1.0700	1.0700	1.0700	133,715
15 Dec 2023	1.0100	1.0700	1.0000	1.0700	1.0700	367,599
14 Dec 2023	1.0500	1.0500	1.0000	1.0200	1.0200	127,953
13 Dec 2023	1.0300	1.0400	1.0100	1.0400	1.0400	34,818
12 Dec 2023	1.0700	1.0900	1.0000	1.0400	1.0400	462,192
11 Dec 2023	1.0200	1.0900	1.0200	1.0500	1.0500	132,838
08 Dec 2023	0.9200	1.0200	0.9200	1.0000	1.0000	469,358
07 Dec 2023	0.8800	0.9200	0.8800	0.9100	0.9100	84,020
06 Dec 2023	0.8500	0.9100	0.8500	0.8800	0.8800	166,411
05 Dec 2023	0.8400	0.8500	0.8300	0.8500	0.8500	120,061
04 Dec 2023	0.8600	0.8600	0.8200	0.8500	0.8500	52,003
01 Dec 2023	0.7900	0.8300	0.7700	0.8300	0.8300	80,994
30 Nov 2023	0.8700	0.8700	0.8100	0.8100	0.8100	266,782
29 Nov 2023	0.8500	0.9100	0.8400	0.8500	0.8500	207,662
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,805.09-141.34(-1.18%)

NZD/USD0.5961+0.0012(+0.20%)

NZD/EUR0.5554+0.0013(+0.24%)

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

OIL84.01+0.44(+0.53%)

EROAD Limited (ERD.NZ)

NZX 50
11,805.09
-141.34(-1.18%)

NZD/USD
0.5961
+0.0012(+0.20%)

NZD/EUR
0.5554
+0.0013(+0.24%)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

OIL
84.01
+0.44(+0.53%)