Roolife Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	0.017	0.017	0.017	0.017	0.015	1,380,397
2023-09-21	0.017	0.017	0.016	0.017	0.015	2,193,300
2023-09-20	0.016	0.017	0.014	0.017	0.015	2,533,780
2023-09-19	0.014	0.017	0.014	0.017	0.015	2,290,894
2023-09-18	0.016	0.016	0.013	0.016	0.014	1,055,547
2023-09-15	0.013	0.016	0.013	0.016	0.014	2,765,000
2023-09-14	0.013	0.013	0.013	0.013	0.012	300,000
2023-09-13	0.016	0.016	0.016	0.016	0.014	0
2023-09-12	0.016	0.016	0.016	0.016	0.014	43,000
2023-09-11	0.014	0.016	0.014	0.016	0.014	617,348
2023-09-08	0.013	0.013	0.013	0.013	0.012	0
2023-09-07	0.013	0.013	0.013	0.013	0.012	8,001
2023-09-06	0.014	0.016	0.013	0.013	0.012	1,662,732
2023-09-05	0.012	0.014	0.012	0.014	0.013	2,030,992
2023-09-04	0.012	0.013	0.012	0.013	0.012	152,824
2023-09-01	0.014	0.014	0.012	0.012	0.011	220,456
2023-08-31	0.014	0.014	0.012	0.014	0.013	1,982,250
2023-08-30	0.012	0.016	0.011	0.013	0.012	5,880,974
2023-08-29	0.011	0.012	0.011	0.012	0.011	537,799
2023-08-28	0.011	0.011	0.011	0.011	0.010	800,000
2023-08-25	0.011	0.011	0.011	0.011	0.010	595
2023-08-24	0.010	0.011	0.010	0.011	0.010	380,000
2023-08-23	0.011	0.011	0.011	0.011	0.010	10,000
2023-08-22	0.010	0.011	0.010	0.011	0.010	825,000
2023-08-21	0.010	0.010	0.010	0.010	0.009	0
2023-08-18	0.008	0.010	0.008	0.010	0.009	319,911
2023-08-17	0.008	0.008	0.008	0.008	0.007	23,820
2023-08-16	0.008	0.008	0.008	0.008	0.007	0
2023-08-15	0.008	0.008	0.008	0.008	0.007	0
2023-08-14	0.008	0.008	0.008	0.008	0.007	2,501
2023-08-11	0.008	0.008	0.008	0.008	0.007	0
2023-08-10	0.008	0.008	0.008	0.008	0.007	150,298
2023-08-09	0.009	0.009	0.009	0.009	0.008	0
2023-08-08	0.009	0.009	0.009	0.009	0.008	0
2023-08-07	0.009	0.009	0.009	0.009	0.008	670,295
2023-08-04	0.010	0.010	0.010	0.010	0.009	34,801
2023-08-03	0.010	0.010	0.010	0.010	0.009	111,222
2023-08-02	0.009	0.009	0.009	0.009	0.008	30,000
2023-08-01	0.009	0.009	0.009	0.009	0.008	1,852
2023-07-31	0.009	0.009	0.009	0.009	0.008	85,000
2023-07-28	0.009	0.009	0.008	0.008	0.007	100,000
2023-07-27	0.009	0.009	0.009	0.009	0.008	0
2023-07-26	0.009	0.009	0.009	0.009	0.008	176,950
2023-07-25	0.010	0.010	0.010	0.010	0.009	760,609
2023-07-24	0.010	0.010	0.010	0.010	0.009	0
2023-07-21	0.010	0.010	0.010	0.010	0.009	0
2023-07-20	0.009	0.010	0.009	0.010	0.009	81,533
2023-07-19	0.010	0.010	0.010	0.010	0.009	286,820
2023-07-18	0.009	0.009	0.009	0.009	0.008	0
2023-07-17	0.009	0.009	0.009	0.009	0.008	0
2023-07-14	0.009	0.009	0.008	0.009	0.008	162,043
2023-07-13	0.008	0.009	0.008	0.008	0.007	2,016,665
2023-07-12	0.008	0.008	0.008	0.008	0.007	0
2023-07-11	0.008	0.008	0.008	0.008	0.007	60,502
2023-07-10	0.008	0.008	0.008	0.008	0.007	403,975
2023-07-07	0.008	0.008	0.008	0.008	0.007	200,000
2023-07-06	0.009	0.009	0.008	0.008	0.007	3,363,370
2023-07-05	0.009	0.009	0.009	0.009	0.008	200,000
2023-07-04	0.009	0.009	0.009	0.009	0.008	1,864,183
2023-07-03	0.008	0.008	0.008	0.008	0.007	31,613

← NewerPage 14 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.