Roolife Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	0.011	0.011	0.011	0.011	0.010	666,666
2023-03-31	0.012	0.012	0.012	0.012	0.011	46,000
2023-03-30	0.012	0.012	0.011	0.012	0.011	1,201,722
2023-03-29	0.012	0.012	0.012	0.012	0.011	0
2023-03-28	0.012	0.012	0.012	0.012	0.011	1,030,000
2023-03-27	0.011	0.011	0.011	0.011	0.010	0
2023-03-24	0.012	0.012	0.011	0.011	0.010	902,860
2023-03-23	0.011	0.012	0.011	0.012	0.011	1,594,776
2023-03-22	0.012	0.012	0.012	0.012	0.011	1,090,283
2023-03-21	0.011	0.011	0.011	0.011	0.010	684
2023-03-20	0.012	0.012	0.011	0.011	0.010	623,099
2023-03-17	0.011	0.012	0.010	0.012	0.011	1,774,086
2023-03-16	0.011	0.011	0.011	0.011	0.010	1,559,832
2023-03-15	0.012	0.012	0.011	0.011	0.010	1,799,594
2023-03-14	0.013	0.013	0.013	0.013	0.012	0
2023-03-13	0.014	0.014	0.013	0.013	0.012	787,461
2023-03-10	0.013	0.014	0.013	0.014	0.013	4,729,938
2023-03-09	0.014	0.014	0.013	0.014	0.013	1,156,932
2023-03-08	0.013	0.014	0.012	0.014	0.013	4,621,747
2023-03-07	0.017	0.017	0.012	0.012	0.011	9,925,007
2023-03-06	0.010	0.022	0.010	0.017	0.015	44,978,708
2023-03-03	0.008	0.009	0.008	0.009	0.008	766,350
2023-03-02	0.009	0.009	0.009	0.009	0.008	646,584
2023-03-01	0.009	0.009	0.009	0.009	0.008	18,896
2023-02-28	0.009	0.009	0.009	0.009	0.008	1,812,350
2023-02-27	0.009	0.009	0.008	0.008	0.007	611,150
2023-02-24	0.008	0.008	0.008	0.008	0.007	0
2023-02-23	0.008	0.008	0.008	0.008	0.007	2,652,347
2023-02-22	0.009	0.009	0.008	0.008	0.007	10,153,762
2023-02-21	0.010	0.010	0.010	0.010	0.009	146,042
2023-02-20	0.010	0.010	0.010	0.010	0.009	0
2023-02-17	0.010	0.010	0.010	0.010	0.009	1,500,000
2023-02-16	0.011	0.011	0.010	0.010	0.009	639,294
2023-02-15	0.010	0.011	0.010	0.011	0.010	2,525,852
2023-02-14	0.010	0.010	0.010	0.010	0.009	0
2023-02-13	0.010	0.010	0.010	0.010	0.009	165,566
2023-02-10	0.010	0.010	0.010	0.010	0.009	333,257
2023-02-09	0.011	0.011	0.011	0.011	0.010	26,400
2023-02-08	0.011	0.011	0.011	0.011	0.010	124,000
2023-02-07	0.010	0.011	0.010	0.011	0.010	1,376,688
2023-02-06	0.010	0.010	0.010	0.010	0.009	989,921
2023-02-03	0.011	0.011	0.011	0.011	0.010	451,770
2023-02-02	0.011	0.011	0.011	0.011	0.010	1,860,693
2023-02-01	0.012	0.012	0.012	0.012	0.011	500,000
2023-01-31	0.013	0.013	0.011	0.011	0.010	219,300
2023-01-30	0.012	0.013	0.012	0.013	0.012	539,363
2023-01-27	0.013	0.013	0.013	0.013	0.012	450,000
2023-01-25	0.012	0.012	0.012	0.012	0.011	0
2023-01-24	0.013	0.013	0.012	0.012	0.011	128,479
2023-01-23	0.014	0.014	0.012	0.012	0.011	337,814
2023-01-20	0.012	0.013	0.012	0.013	0.012	4,438,132
2023-01-19	0.011	0.011	0.011	0.011	0.010	250,000
2023-01-18	0.011	0.011	0.011	0.011	0.010	123,009
2023-01-17	0.011	0.011	0.011	0.011	0.010	0
2023-01-16	0.011	0.011	0.011	0.011	0.010	441,000
2023-01-13	0.011	0.011	0.011	0.011	0.010	100,097
2023-01-12	0.011	0.011	0.011	0.011	0.010	199,903
2023-01-11	0.011	0.011	0.011	0.011	0.010	0
2023-01-10	0.011	0.011	0.011	0.011	0.010	0
2023-01-09	0.011	0.011	0.011	0.011	0.010	0

← NewerPage 16 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.