Roolife Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.009	0.010	0.009	0.009	0.008	1,976,622
2023-06-29	0.009	0.011	0.008	0.008	0.007	8,248,937
2023-06-28	0.008	0.008	0.008	0.008	0.007	0
2023-06-27	0.008	0.008	0.008	0.008	0.007	631,431
2023-06-26	0.008	0.008	0.007	0.007	0.006	3,499,737
2023-06-23	0.008	0.008	0.008	0.008	0.007	370,000
2023-06-22	0.008	0.008	0.008	0.008	0.007	1,426,270
2023-06-21	0.008	0.008	0.008	0.008	0.007	507,727
2023-06-20	0.008	0.008	0.008	0.008	0.007	2,491,043
2023-06-19	0.008	0.008	0.008	0.008	0.007	270,000
2023-06-16	0.007	0.007	0.007	0.007	0.006	0
2023-06-15	0.009	0.009	0.007	0.007	0.006	2,531,597
2023-06-14	0.009	0.009	0.009	0.009	0.008	65,761
2023-06-13	0.009	0.009	0.009	0.009	0.008	1,782,994
2023-06-09	0.010	0.010	0.009	0.009	0.008	193,959
2023-06-08	0.009	0.009	0.009	0.009	0.008	199,999
2023-06-07	0.009	0.009	0.009	0.009	0.008	0
2023-06-06	0.009	0.009	0.009	0.009	0.008	470,000
2023-06-05	0.010	0.010	0.009	0.009	0.008	494,155
2023-06-02	0.010	0.010	0.010	0.010	0.009	0
2023-06-01	0.010	0.010	0.010	0.010	0.009	10,000
2023-05-31	0.010	0.010	0.010	0.010	0.009	425,650
2023-05-30	0.010	0.010	0.010	0.010	0.009	0
2023-05-29	0.010	0.010	0.010	0.010	0.009	0
2023-05-26	0.010	0.010	0.010	0.010	0.009	574,350
2023-05-25	0.009	0.009	0.009	0.009	0.008	0
2023-05-24	0.009	0.009	0.009	0.009	0.008	555,000
2023-05-23	0.009	0.009	0.009	0.009	0.008	0
2023-05-22	0.009	0.009	0.009	0.009	0.008	0
2023-05-19	0.009	0.009	0.009	0.009	0.008	0
2023-05-18	0.010	0.010	0.009	0.009	0.008	13,166
2023-05-17	0.010	0.010	0.010	0.010	0.009	179,322
2023-05-16	0.010	0.011	0.010	0.011	0.010	516,887
2023-05-15	0.010	0.010	0.009	0.009	0.008	489,321
2023-05-12	0.009	0.011	0.009	0.011	0.010	1,782,353
2023-05-11	0.008	0.008	0.008	0.008	0.007	737,500
2023-05-10	0.009	0.009	0.009	0.009	0.008	62,500
2023-05-09	0.010	0.010	0.010	0.010	0.009	41,670
2023-05-08	0.010	0.010	0.009	0.010	0.009	1,920,398
2023-05-05	0.010	0.010	0.010	0.010	0.009	461,807
2023-05-04	0.009	0.010	0.009	0.009	0.008	910,553
2023-05-03	0.010	0.010	0.010	0.010	0.009	16,666
2023-05-02	0.009	0.010	0.009	0.009	0.008	818,610
2023-05-01	0.010	0.010	0.010	0.010	0.009	27,000
2023-04-28	0.011	0.011	0.010	0.010	0.009	3,292,108
2023-04-27	0.011	0.011	0.011	0.011	0.010	0
2023-04-26	0.011	0.011	0.011	0.011	0.010	0
2023-04-24	0.011	0.011	0.011	0.011	0.010	0
2023-04-21	0.011	0.011	0.011	0.011	0.010	0
2023-04-20	0.011	0.011	0.011	0.011	0.010	0
2023-04-19	0.012	0.012	0.011	0.011	0.010	911,178
2023-04-18	0.011	0.011	0.011	0.011	0.010	46,583
2023-04-17	0.012	0.012	0.012	0.012	0.011	191,158
2023-04-14	0.013	0.013	0.012	0.012	0.011	825,270
2023-04-13	0.013	0.013	0.013	0.013	0.012	212,627
2023-04-12	0.013	0.013	0.012	0.012	0.011	4,883,084
2023-04-11	0.011	0.011	0.011	0.011	0.010	349,650
2023-04-06	0.011	0.011	0.011	0.011	0.010	0
2023-04-05	0.011	0.011	0.011	0.011	0.010	500,000
2023-04-04	0.011	0.011	0.011	0.011	0.010	0

← NewerPage 15 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.