Skip to main content
EROAD Limited (NZE:ERD)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
0.895
+0.005 (0.56%)
Mar 10, 2026, 11:14 AM NZST

EROAD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.870.890.870.890.892.30%12,430
Mar 6, 20260.860.880.860.870.870.58%15,882
Mar 5, 20260.870.880.870.870.871.17%7,281
Mar 4, 20260.870.870.860.860.86-3.39%64,720
Mar 3, 20260.880.890.880.890.891.72%37,505
Mar 2, 20260.870.870.850.870.87-2.25%22,331
Feb 27, 20260.900.910.890.890.89-2.20%53,402
Feb 26, 20260.950.950.910.910.91-2.15%19,426
Feb 25, 20260.880.930.860.930.935.08%89,975
Feb 24, 20260.910.910.870.890.89-2.75%169,584
Feb 23, 20260.900.910.900.910.911.68%47,141
Feb 20, 20260.930.930.900.900.90-3.76%58,631
Feb 19, 20260.930.930.910.930.93-79,565
Feb 18, 20260.940.950.930.930.93-20,663
Feb 17, 20260.950.970.930.930.93-1.06%49,315
Feb 16, 20260.910.940.910.940.943.30%32,171
Feb 13, 20260.960.960.900.910.91-6.19%169,443
Feb 12, 20261.041.040.950.970.97-6.73%79,762
Feb 11, 20261.061.071.041.041.04-1.89%31,983
Feb 10, 20261.081.081.051.061.06-10,973
Feb 9, 20261.081.101.061.061.06-120,269
Feb 5, 20261.041.061.041.061.062.91%9,413
Feb 4, 20261.151.151.031.031.03-10.04%89,107
Feb 3, 20261.171.171.141.151.15-2.14%23,277
Feb 2, 20261.171.171.151.171.17-38,500
Jan 30, 20261.221.221.171.171.17-4.10%75,333
Jan 29, 20261.261.261.221.221.22-3.17%69,423
Jan 28, 20261.321.321.261.261.26-4.55%91,150
Jan 27, 20261.301.321.291.321.321.54%40,228
Jan 26, 20261.301.311.301.301.30-20,937
Jan 23, 20261.291.321.291.301.300.78%69,835
Jan 22, 20261.291.301.261.291.290.78%44,922
Jan 21, 20261.301.301.281.281.28-1.54%617
Jan 20, 20261.331.331.301.301.30-2.26%71,787
Jan 19, 20261.301.331.301.331.332.31%25,296
Jan 16, 20261.271.311.261.301.302.36%78,719
Jan 15, 20261.291.291.261.271.270.79%54,423
Jan 14, 20261.231.271.231.261.264.13%134,005
Jan 13, 20261.211.241.211.211.21-66,464
Jan 12, 20261.241.241.201.211.21-2.02%83,330
Jan 9, 20261.221.251.221.241.242.07%48,568
Jan 8, 20261.221.221.181.211.21-1.63%207,095
Jan 7, 20261.221.241.221.231.231.65%64,892
Jan 6, 20261.251.261.211.211.21-3.97%46,795
Jan 5, 20261.281.341.261.261.260.80%148,099
Dec 31, 20251.261.271.251.251.25-1.19%19,809
Dec 30, 20251.221.271.221.271.272.02%18,373
Dec 29, 20251.161.241.141.241.244.64%25,742
Dec 24, 20251.191.191.191.191.19-2.07%10,207
Dec 23, 20251.221.221.191.211.210.83%44,711
Dec 22, 20251.231.241.171.201.20-38,171
Dec 19, 20251.121.221.121.201.208.11%49,748
Dec 18, 20251.151.151.111.111.11-3.48%165,455
Dec 17, 20251.161.171.151.151.15-0.86%13,285
Dec 16, 20251.121.191.121.161.162.65%61,360
Dec 15, 20251.131.161.121.131.13-1.74%18,075
Dec 12, 20251.191.231.151.151.15-2.54%27,135
Dec 11, 20251.251.251.181.181.18-5.60%19,797
Dec 10, 20251.181.251.181.251.253.73%32,344
Dec 9, 20251.241.241.201.211.21-3.98%56,302
Dec 8, 20251.291.291.241.261.26-3.46%14,656
Dec 5, 20251.331.331.301.301.30-2.26%49,546
Dec 4, 20251.361.361.301.331.33-2.21%87,199
Dec 3, 20251.411.411.361.361.36-3.20%97,485
Dec 2, 20251.471.481.411.411.41-3.10%93,748
Dec 1, 20251.531.531.441.451.45-5.23%31,203
Nov 28, 20251.481.531.461.531.532.00%170,290
Nov 27, 20251.581.581.501.501.50-5.06%33,829
Nov 26, 20251.601.601.521.581.58-3.66%44,557
Nov 25, 20251.631.641.551.641.640.61%136,277
Nov 24, 20251.481.631.421.631.639.76%120,264
Nov 21, 20251.541.551.491.491.49-3.57%98,410
Nov 20, 20251.581.581.531.541.54-2.84%14,373
Nov 19, 20251.551.591.531.591.592.59%159,176
Nov 18, 20251.531.611.511.551.55-0.32%106,593
Nov 17, 20251.501.551.501.551.553.33%36,258
Nov 14, 20251.631.631.501.501.50-7.98%162,334
Nov 13, 20251.721.731.591.631.63-5.78%77,494
Nov 12, 20251.741.761.721.731.73-0.57%74,908
Nov 11, 20251.581.741.581.741.7411.54%102,374
Nov 10, 20251.601.601.511.561.56-2.50%113,214
Nov 7, 20251.761.761.601.601.60-10.36%277,889
Nov 6, 20251.831.831.791.791.79-2.19%160,170
Nov 5, 20251.901.921.811.831.83-4.95%94,680
Nov 4, 20251.891.941.871.921.921.32%55,809
Nov 3, 20251.952.001.901.901.90-2.82%66,566
Oct 31, 20252.052.051.951.951.95-4.88%3,398
Oct 30, 20252.142.151.982.052.05-4.21%80,562
Oct 29, 20252.102.142.082.142.143.38%68,120
Oct 28, 20252.142.212.072.072.07-0.48%174,925
Oct 24, 20251.962.081.942.082.087.77%223,907
Oct 23, 20251.811.931.791.931.936.63%265,239
Oct 22, 20251.871.871.801.811.81-2.16%135,745
Oct 21, 20251.821.871.791.851.852.78%269,658
Oct 20, 20251.882.001.761.801.80-4.26%693,050
Oct 17, 20252.592.591.801.881.88-34.72%1,740,888
Oct 16, 20252.872.892.782.882.88-0.35%143,496
Oct 15, 20252.782.892.772.892.893.58%162,367
Oct 14, 20252.692.792.692.792.794.10%143,096
Oct 13, 20252.692.692.652.682.68-2.90%28,898