Roolife Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.004	0.004	0.004	0.004	0.004	17,500
2024-09-03	0.004	0.004	0.004	0.004	0.004	0
2024-09-02	0.004	0.004	0.004	0.004	0.004	400,000
2024-08-30	0.004	0.004	0.004	0.004	0.004	10,000
2024-08-29	0.005	0.005	0.005	0.005	0.005	364,444
2024-08-28	0.005	0.005	0.005	0.005	0.004	3,156,297
2024-08-27	0.004	0.005	0.004	0.005	0.005	1,712,777
2024-08-26	0.005	0.005	0.005	0.005	0.004	0
2024-08-23	0.005	0.005	0.005	0.005	0.004	0
2024-08-22	0.005	0.005	0.005	0.005	0.004	0
2024-08-21	0.005	0.005	0.005	0.005	0.004	0
2024-08-20	0.005	0.005	0.005	0.005	0.005	0
2024-08-19	0.005	0.005	0.005	0.005	0.005	30,000
2024-08-16	0.006	0.006	0.006	0.006	0.005	0
2024-08-15	0.006	0.006	0.006	0.006	0.005	0
2024-08-14	0.006	0.006	0.006	0.006	0.005	0
2024-08-13	0.006	0.006	0.006	0.006	0.005	1,740,213
2024-08-12	0.004	0.004	0.004	0.004	0.004	22,000
2024-08-09	0.005	0.005	0.005	0.005	0.005	0
2024-08-08	0.006	0.006	0.005	0.005	0.005	1,079,222
2024-08-07	0.004	0.004	0.004	0.004	0.004	45,810
2024-08-06	0.005	0.005	0.005	0.005	0.005	198,422
2024-08-05	0.004	0.004	0.004	0.004	0.004	0
2024-08-02	0.004	0.004	0.004	0.004	0.004	0
2024-08-01	0.004	0.004	0.004	0.004	0.004	0
2024-07-31	0.004	0.004	0.004	0.004	0.004	0
2024-07-30	0.006	0.006	0.004	0.004	0.004	3,020,000
2024-07-29	0.004	0.004	0.004	0.004	0.004	80,664
2024-07-26	0.006	0.006	0.006	0.006	0.005	0
2024-07-25	0.006	0.006	0.006	0.006	0.005	0
2024-07-24	0.006	0.006	0.006	0.006	0.005	0
2024-07-23	0.006	0.006	0.006	0.006	0.005	0
2024-07-22	0.005	0.006	0.005	0.006	0.005	77,616
2024-07-19	0.004	0.004	0.004	0.004	0.004	70,000
2024-07-18	0.004	0.004	0.004	0.004	0.004	0
2024-07-17	0.004	0.004	0.004	0.004	0.004	0
2024-07-16	0.004	0.004	0.004	0.004	0.004	290,000
2024-07-15	0.004	0.004	0.004	0.004	0.004	1,957
2024-07-12	0.006	0.006	0.006	0.006	0.005	7,500
2024-07-11	0.006	0.006	0.006	0.006	0.005	7,500
2024-07-10	0.004	0.004	0.004	0.004	0.004	994,429
2024-07-09	0.004	0.004	0.004	0.004	0.004	0
2024-07-08	0.004	0.004	0.004	0.004	0.004	0
2024-07-05	0.004	0.004	0.004	0.004	0.004	0
2024-07-04	0.004	0.004	0.004	0.004	0.004	222,000
2024-07-03	0.003	0.003	0.003	0.003	0.003	0
2024-07-02	0.004	0.004	0.003	0.003	0.003	2,796,700
2024-07-01	0.004	0.004	0.004	0.004	0.004	48,300
2024-06-28	0.004	0.004	0.004	0.004	0.004	476,190
2024-06-27	0.004	0.004	0.004	0.004	0.004	967,794
2024-06-26	0.004	0.004	0.004	0.004	0.004	25,000
2024-06-25	0.004	0.004	0.004	0.004	0.004	60,817
2024-06-24	0.004	0.004	0.004	0.004	0.004	0
2024-06-21	0.004	0.004	0.004	0.004	0.004	1,149,541
2024-06-20	0.006	0.006	0.006	0.006	0.005	5,562
2024-06-19	0.004	0.004	0.004	0.004	0.004	0
2024-06-18	0.004	0.004	0.004	0.004	0.004	0
2024-06-17	0.004	0.004	0.004	0.004	0.004	0
2024-06-14	0.004	0.004	0.004	0.004	0.004	0
2024-06-13	0.004	0.004	0.004	0.004	0.004	25,000

← NewerPage 10 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.