Roolife Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	0.011	0.011	0.011	0.011	0.010	0
2023-12-14	0.011	0.011	0.011	0.011	0.010	0
2023-12-13	0.011	0.011	0.011	0.011	0.010	0
2023-12-12	0.011	0.011	0.010	0.011	0.010	1,753,838
2023-12-11	0.011	0.011	0.011	0.011	0.010	0
2023-12-08	0.011	0.011	0.011	0.011	0.010	562,543
2023-12-07	0.011	0.011	0.011	0.011	0.010	0
2023-12-06	0.011	0.011	0.011	0.011	0.010	100,099
2023-12-05	0.012	0.012	0.012	0.012	0.011	90,693
2023-12-04	0.012	0.012	0.012	0.012	0.011	492,482
2023-12-01	0.012	0.012	0.012	0.012	0.011	15,000
2023-11-30	0.012	0.012	0.012	0.012	0.011	172,002
2023-11-29	0.012	0.012	0.012	0.012	0.011	117,704
2023-11-28	0.012	0.012	0.012	0.012	0.011	0
2023-11-27	0.012	0.012	0.012	0.012	0.011	20,000
2023-11-24	0.013	0.013	0.013	0.013	0.012	413
2023-11-23	0.012	0.013	0.012	0.013	0.012	515,052
2023-11-22	0.013	0.013	0.013	0.013	0.012	57,817
2023-11-21	0.013	0.013	0.013	0.013	0.012	0
2023-11-20	0.013	0.013	0.010	0.013	0.012	2,743,243
2023-11-17	0.013	0.013	0.013	0.013	0.012	250,412
2023-11-16	0.013	0.013	0.013	0.013	0.012	0
2023-11-15	0.011	0.013	0.011	0.013	0.012	259,135
2023-11-14	0.011	0.011	0.011	0.011	0.010	303,602
2023-11-13	0.012	0.012	0.011	0.011	0.010	822,896
2023-11-10	0.012	0.012	0.012	0.012	0.011	3,522,018
2023-11-09	0.012	0.012	0.012	0.012	0.011	713,181
2023-11-08	0.012	0.012	0.012	0.012	0.011	3,500
2023-11-07	0.011	0.012	0.011	0.012	0.011	460,709
2023-11-06	0.010	0.010	0.010	0.010	0.009	0
2023-11-03	0.010	0.010	0.010	0.010	0.009	553,337
2023-11-02	0.012	0.012	0.012	0.012	0.011	0
2023-11-01	0.012	0.012	0.012	0.012	0.011	0
2023-10-31	0.012	0.012	0.012	0.012	0.011	0
2023-10-30	0.010	0.012	0.010	0.012	0.011	471,475
2023-10-27	0.010	0.010	0.010	0.010	0.009	0
2023-10-26	0.010	0.010	0.010	0.010	0.009	0
2023-10-25	0.010	0.010	0.010	0.010	0.009	0
2023-10-24	0.010	0.010	0.010	0.010	0.009	695,099
2023-10-23	0.011	0.011	0.010	0.010	0.009	1,613,759
2023-10-20	0.012	0.012	0.012	0.012	0.011	631
2023-10-19	0.013	0.013	0.012	0.012	0.011	224,235
2023-10-18	0.014	0.014	0.014	0.014	0.013	0
2023-10-17	0.013	0.014	0.013	0.014	0.013	1,409,300
2023-10-16	0.014	0.014	0.012	0.012	0.011	50,325
2023-10-13	0.014	0.014	0.014	0.014	0.013	543
2023-10-12	0.016	0.016	0.016	0.016	0.014	0
2023-10-11	0.014	0.016	0.014	0.016	0.014	551,189
2023-10-10	0.016	0.016	0.016	0.016	0.014	0
2023-10-09	0.014	0.016	0.014	0.016	0.014	2,163,126
2023-10-06	0.014	0.016	0.014	0.016	0.014	1,535,538
2023-10-05	0.013	0.014	0.013	0.014	0.013	219,994
2023-10-04	0.012	0.014	0.012	0.012	0.011	794,212
2023-10-03	0.013	0.014	0.012	0.012	0.011	990,397
2023-10-02	0.013	0.013	0.012	0.012	0.011	1,302,028
2023-09-29	0.014	0.014	0.013	0.013	0.012	471,618
2023-09-28	0.014	0.014	0.014	0.014	0.013	1,406,153
2023-09-27	0.014	0.016	0.014	0.016	0.014	1,550,624
2023-09-26	0.017	0.017	0.014	0.014	0.013	2,970,337
2023-09-25	0.018	0.019	0.016	0.016	0.014	9,413,082

← NewerPage 13 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.