Roolife Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.004	0.004	0.004	0.004	0.004	0
2024-06-11	0.004	0.004	0.004	0.004	0.004	300,000
2024-06-07	0.006	0.006	0.006	0.006	0.005	0
2024-06-06	0.006	0.006	0.006	0.006	0.005	0
2024-06-05	0.006	0.006	0.006	0.006	0.005	0
2024-06-04	0.006	0.006	0.006	0.006	0.005	253,000
2024-06-03	0.004	0.004	0.004	0.004	0.004	0
2024-05-31	0.004	0.004	0.004	0.004	0.004	0
2024-05-30	0.004	0.004	0.004	0.004	0.004	0
2024-05-29	0.004	0.004	0.004	0.004	0.004	149,900
2024-05-28	0.004	0.004	0.004	0.004	0.004	1,120,000
2024-05-27	0.004	0.004	0.004	0.004	0.004	0
2024-05-24	0.004	0.004	0.004	0.004	0.004	0
2024-05-23	0.004	0.004	0.004	0.004	0.004	80,013
2024-05-22	0.004	0.004	0.004	0.004	0.004	0
2024-05-21	0.006	0.006	0.004	0.004	0.004	6,272,530
2024-05-20	0.006	0.006	0.006	0.006	0.005	85,700
2024-05-17	0.006	0.006	0.006	0.006	0.005	0
2024-05-16	0.006	0.006	0.006	0.006	0.005	22,000
2024-05-15	0.006	0.006	0.006	0.006	0.005	1,640,000
2024-05-14	0.006	0.006	0.006	0.006	0.005	6,350,428
2024-05-13	0.006	0.006	0.006	0.006	0.005	0
2024-05-10	0.006	0.006	0.006	0.006	0.005	1,000
2024-05-09	0.006	0.006	0.006	0.006	0.005	0
2024-05-08	0.006	0.006	0.006	0.006	0.005	0
2024-05-07	0.006	0.006	0.006	0.006	0.005	0
2024-05-06	0.006	0.006	0.006	0.006	0.005	99,900
2024-05-03	0.007	0.007	0.007	0.007	0.006	0
2024-05-02	0.007	0.007	0.007	0.007	0.006	0
2024-05-01	0.007	0.007	0.007	0.007	0.006	0
2024-04-30	0.007	0.007	0.007	0.007	0.006	2,516,826
2024-04-29	0.007	0.007	0.007	0.007	0.006	274,348
2024-04-26	0.007	0.007	0.007	0.007	0.006	33,300
2024-04-24	0.007	0.007	0.007	0.007	0.006	0
2024-04-23	0.007	0.007	0.007	0.007	0.006	0
2024-04-22	0.007	0.007	0.007	0.007	0.006	0
2024-04-19	0.007	0.007	0.007	0.007	0.006	0
2024-04-18	0.007	0.007	0.007	0.007	0.006	0
2024-04-17	0.007	0.007	0.007	0.007	0.006	0
2024-04-16	0.007	0.007	0.007	0.007	0.006	100,000
2024-04-15	0.008	0.008	0.008	0.008	0.007	0
2024-04-12	0.008	0.008	0.008	0.008	0.007	100,000
2024-04-11	0.008	0.008	0.008	0.008	0.007	0
2024-04-10	0.008	0.008	0.008	0.008	0.007	100,000
2024-04-09	0.008	0.008	0.008	0.008	0.007	0
2024-04-08	0.008	0.008	0.008	0.008	0.007	1,642,500
2024-04-05	0.008	0.008	0.008	0.008	0.007	276,221
2024-04-04	0.011	0.011	0.009	0.009	0.008	3,760,068
2024-04-03	0.007	0.007	0.007	0.007	0.006	0
2024-04-02	0.007	0.007	0.007	0.007	0.006	52,333
2024-03-28	0.007	0.007	0.007	0.007	0.006	0
2024-03-27	0.007	0.007	0.007	0.007	0.006	39,000
2024-03-26	0.007	0.007	0.007	0.007	0.006	130,000
2024-03-25	0.007	0.007	0.007	0.007	0.006	0
2024-03-22	0.007	0.007	0.007	0.007	0.006	2,823,145
2024-03-21	0.007	0.007	0.007	0.007	0.006	0
2024-03-20	0.007	0.007	0.007	0.007	0.006	33,017
2024-03-19	0.008	0.008	0.008	0.008	0.007	2,256,650
2024-03-18	0.009	0.009	0.009	0.009	0.008	0
2024-03-15	0.009	0.009	0.009	0.009	0.008	0

← NewerPage 11 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.