Roolife Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.009	0.009	0.009	0.009	0.008	113,333
2024-03-13	0.008	0.008	0.008	0.008	0.007	0
2024-03-12	0.008	0.008	0.008	0.008	0.007	221,778
2024-03-11	0.010	0.010	0.010	0.010	0.009	0
2024-03-08	0.010	0.010	0.010	0.010	0.009	961,642
2024-03-07	0.010	0.010	0.010	0.010	0.009	50,000
2024-03-06	0.011	0.011	0.011	0.011	0.010	34,254
2024-03-05	0.011	0.011	0.011	0.011	0.010	7,500
2024-03-04	0.011	0.011	0.011	0.011	0.010	40,480
2024-03-01	0.010	0.010	0.010	0.010	0.009	150,000
2024-02-29	0.009	0.013	0.009	0.009	0.008	6,080,434
2024-02-28	0.008	0.008	0.008	0.008	0.007	0
2024-02-27	0.008	0.009	0.008	0.008	0.007	1,195,000
2024-02-26	0.009	0.009	0.008	0.008	0.007	2,267,875
2024-02-23	0.008	0.010	0.008	0.010	0.009	1,167,316
2024-02-22	0.007	0.008	0.007	0.008	0.007	1,092,201
2024-02-21	0.007	0.007	0.007	0.007	0.006	249,201
2024-02-20	0.007	0.007	0.007	0.007	0.006	210,000
2024-02-19	0.007	0.007	0.007	0.007	0.006	271,508
2024-02-16	0.006	0.007	0.006	0.007	0.006	963,087
2024-02-15	0.007	0.007	0.006	0.006	0.005	4,548,612
2024-02-14	0.007	0.007	0.007	0.007	0.006	6,620
2024-02-13	0.007	0.007	0.007	0.007	0.006	19,999
2024-02-12	0.008	0.008	0.008	0.008	0.007	0
2024-02-09	0.008	0.008	0.008	0.008	0.007	43,544
2024-02-08	0.008	0.008	0.008	0.008	0.007	0
2024-02-07	0.008	0.008	0.008	0.008	0.007	397,409
2024-02-06	0.008	0.008	0.008	0.008	0.007	0
2024-02-05	0.008	0.008	0.008	0.008	0.007	685
2024-02-02	0.007	0.007	0.007	0.007	0.006	0
2024-02-01	0.007	0.007	0.007	0.007	0.006	1,402,015
2024-01-31	0.007	0.007	0.007	0.007	0.006	0
2024-01-30	0.007	0.008	0.007	0.007	0.006	2,100,459
2024-01-29	0.008	0.008	0.007	0.007	0.006	75,808
2024-01-25	0.008	0.008	0.008	0.008	0.007	148,857
2024-01-24	0.008	0.008	0.008	0.008	0.007	571,428
2024-01-23	0.008	0.008	0.008	0.008	0.007	130,198
2024-01-22	0.008	0.008	0.008	0.008	0.007	1,708,940
2024-01-19	0.008	0.008	0.008	0.008	0.007	0
2024-01-18	0.008	0.008	0.008	0.008	0.007	0
2024-01-17	0.009	0.009	0.008	0.008	0.007	327,297
2024-01-16	0.010	0.010	0.010	0.010	0.009	0
2024-01-15	0.010	0.010	0.010	0.010	0.009	0
2024-01-12	0.010	0.010	0.010	0.010	0.009	630
2024-01-11	0.010	0.010	0.010	0.010	0.009	0
2024-01-10	0.010	0.010	0.010	0.010	0.009	0
2024-01-09	0.010	0.010	0.010	0.010	0.009	0
2024-01-08	0.010	0.010	0.010	0.010	0.009	0
2024-01-05	0.009	0.010	0.008	0.010	0.009	1,505,902
2024-01-04	0.010	0.010	0.009	0.009	0.008	1,112,821
2024-01-03	0.009	0.009	0.009	0.009	0.008	318,500
2024-01-02	0.009	0.009	0.009	0.009	0.008	1,234,368
2023-12-29	0.010	0.010	0.010	0.010	0.009	627
2023-12-28	0.010	0.010	0.010	0.010	0.009	12,000
2023-12-27	0.009	0.009	0.009	0.009	0.008	33,313
2023-12-22	0.009	0.010	0.009	0.010	0.009	142,440
2023-12-21	0.009	0.009	0.009	0.009	0.008	0
2023-12-20	0.009	0.009	0.009	0.009	0.008	0
2023-12-19	0.010	0.010	0.009	0.009	0.008	536,000
2023-12-18	0.011	0.011	0.011	0.011	0.010	0

← NewerPage 12 of 22 · 1,265 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.