Roolife Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	0.011	0.011	0.011	0.011	0.010	0
2023-01-05	0.011	0.011	0.011	0.011	0.010	0
2023-01-04	0.011	0.011	0.011	0.011	0.010	0
2023-01-03	0.011	0.011	0.011	0.011	0.010	10,000
2022-12-30	0.011	0.011	0.011	0.011	0.010	0
2022-12-29	0.011	0.011	0.011	0.011	0.010	199,010
2022-12-28	0.011	0.011	0.011	0.011	0.010	0
2022-12-23	0.011	0.011	0.011	0.011	0.010	0
2022-12-22	0.011	0.011	0.011	0.011	0.010	499,010
2022-12-21	0.012	0.012	0.011	0.011	0.010	529,999
2022-12-20	0.013	0.013	0.013	0.013	0.012	0
2022-12-19	0.013	0.013	0.013	0.013	0.012	138,435
2022-12-16	0.013	0.013	0.013	0.013	0.012	0
2022-12-15	0.013	0.013	0.013	0.013	0.012	100,000
2022-12-14	0.013	0.013	0.013	0.013	0.012	10,000
2022-12-13	0.013	0.013	0.013	0.013	0.012	99,175
2022-12-12	0.013	0.013	0.013	0.013	0.012	282,508
2022-12-09	0.014	0.014	0.014	0.014	0.013	283,153
2022-12-08	0.013	0.013	0.013	0.013	0.012	420,706
2022-12-07	0.014	0.014	0.013	0.013	0.012	205,051
2022-12-06	0.013	0.013	0.013	0.013	0.012	300,000
2022-12-05	0.014	0.014	0.014	0.014	0.013	180,377
2022-12-02	0.014	0.014	0.014	0.014	0.013	135,000
2022-12-01	0.014	0.014	0.014	0.014	0.013	223,450
2022-11-30	0.013	0.013	0.013	0.013	0.012	0
2022-11-29	0.014	0.014	0.013	0.013	0.012	618,731
2022-11-28	0.016	0.016	0.014	0.014	0.013	814,768
2022-11-25	0.016	0.016	0.016	0.016	0.014	0
2022-11-24	0.014	0.016	0.014	0.016	0.014	1,155,100
2022-11-23	0.014	0.014	0.014	0.014	0.013	0
2022-11-22	0.014	0.014	0.014	0.014	0.013	1,600,010
2022-11-21	0.017	0.017	0.014	0.014	0.013	1,084,140
2022-11-18	0.016	0.016	0.016	0.016	0.014	700,042
2022-11-17	0.016	0.016	0.016	0.016	0.014	0
2022-11-16	0.016	0.016	0.016	0.016	0.014	133,200
2022-11-15	0.016	0.017	0.016	0.017	0.015	2,207,037
2022-11-14	0.016	0.016	0.016	0.016	0.014	100,190
2022-11-11	0.017	0.017	0.017	0.017	0.015	0
2022-11-10	0.017	0.017	0.017	0.017	0.015	0
2022-11-09	0.016	0.017	0.016	0.017	0.015	2,054,477
2022-11-08	0.016	0.016	0.016	0.016	0.014	225,248
2022-11-07	0.016	0.016	0.016	0.016	0.014	359,763
2022-11-04	0.017	0.017	0.016	0.016	0.014	1,366,143
2022-11-03	0.016	0.017	0.016	0.017	0.015	542,100
2022-11-02	0.016	0.017	0.016	0.017	0.015	49,000
2022-11-01	0.016	0.016	0.016	0.016	0.014	0
2022-10-31	0.016	0.016	0.016	0.016	0.014	70,000
2022-10-28	0.017	0.017	0.016	0.016	0.014	75,000
2022-10-27	0.017	0.017	0.016	0.016	0.014	567,000
2022-10-26	0.017	0.017	0.017	0.017	0.015	1,115,156
2022-10-25	0.016	0.017	0.016	0.017	0.015	78,000
2022-10-24	0.017	0.017	0.017	0.017	0.015	0
2022-10-21	0.017	0.017	0.017	0.017	0.015	18,848
2022-10-20	0.016	0.016	0.016	0.016	0.014	0
2022-10-19	0.016	0.016	0.016	0.016	0.014	371,498
2022-10-18	0.016	0.016	0.016	0.016	0.014	500,000
2022-10-17	0.016	0.016	0.016	0.016	0.014	500,000
2022-10-14	0.016	0.016	0.016	0.016	0.014	0
2022-10-13	0.016	0.016	0.016	0.016	0.014	348,414
2022-10-12	0.014	0.014	0.014	0.014	0.013	0

← NewerPage 17 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.