Roolife Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	0.014	0.014	0.014	0.014	0.013	0
2022-10-10	0.013	0.014	0.013	0.014	0.013	837,970
2022-10-07	0.014	0.014	0.014	0.014	0.013	79,999
2022-10-06	0.014	0.014	0.014	0.014	0.013	46,975
2022-10-05	0.014	0.014	0.014	0.014	0.013	795,000
2022-10-04	0.013	0.013	0.013	0.013	0.012	110,500
2022-10-03	0.014	0.017	0.014	0.014	0.013	773,430
2022-09-30	0.016	0.016	0.016	0.016	0.014	500,000
2022-09-29	0.016	0.016	0.016	0.016	0.014	490,300
2022-09-28	0.016	0.016	0.016	0.016	0.014	1,214,000
2022-09-27	0.014	0.014	0.014	0.014	0.013	200,000
2022-09-26	0.014	0.014	0.014	0.014	0.013	139,791
2022-09-23	0.014	0.014	0.014	0.014	0.013	18,000
2022-09-21	0.016	0.016	0.016	0.016	0.014	500,000
2022-09-20	0.016	0.016	0.016	0.016	0.014	0
2022-09-19	0.016	0.016	0.016	0.016	0.014	71,660
2022-09-16	0.016	0.016	0.016	0.016	0.014	993,910
2022-09-15	0.016	0.016	0.016	0.016	0.014	500,000
2022-09-14	0.016	0.016	0.016	0.016	0.014	896,058
2022-09-13	0.016	0.016	0.016	0.016	0.014	0
2022-09-12	0.016	0.016	0.016	0.016	0.014	313,942
2022-09-09	0.017	0.017	0.017	0.017	0.015	500,000
2022-09-08	0.017	0.017	0.017	0.017	0.015	0
2022-09-07	0.017	0.017	0.017	0.017	0.015	20,000
2022-09-06	0.018	0.018	0.018	0.018	0.016	300,000
2022-09-05	0.018	0.018	0.017	0.018	0.016	950,000
2022-09-02	0.016	0.016	0.016	0.016	0.014	0
2022-09-01	0.016	0.016	0.016	0.016	0.014	0
2022-08-31	0.016	0.016	0.016	0.016	0.014	936,265
2022-08-30	0.017	0.017	0.016	0.016	0.015	969,300
2022-08-29	0.016	0.016	0.016	0.016	0.014	692,555
2022-08-26	0.016	0.016	0.016	0.016	0.014	52,009
2022-08-25	0.016	0.016	0.016	0.016	0.014	1,596,155
2022-08-24	0.016	0.016	0.016	0.016	0.014	468,698
2022-08-23	0.017	0.017	0.017	0.017	0.015	1,293,333
2022-08-22	0.016	0.016	0.016	0.016	0.014	3,771
2022-08-19	0.016	0.016	0.016	0.016	0.014	1,039,078
2022-08-18	0.014	0.016	0.014	0.016	0.014	845,064
2022-08-17	0.014	0.014	0.014	0.014	0.013	752,344
2022-08-16	0.016	0.016	0.016	0.016	0.014	0
2022-08-15	0.016	0.016	0.016	0.016	0.014	62,000
2022-08-12	0.014	0.014	0.014	0.014	0.013	200,020
2022-08-11	0.014	0.014	0.014	0.014	0.013	0
2022-08-10	0.014	0.014	0.014	0.014	0.013	159,737
2022-08-09	0.014	0.014	0.014	0.014	0.013	785,763
2022-08-08	0.014	0.014	0.014	0.014	0.013	0
2022-08-05	0.014	0.014	0.014	0.014	0.013	314,960
2022-08-04	0.013	0.014	0.013	0.014	0.013	1,404,996
2022-08-03	0.013	0.013	0.013	0.013	0.012	81,217
2022-08-02	0.012	0.012	0.012	0.012	0.011	0
2022-08-01	0.013	0.014	0.012	0.012	0.011	423,945
2022-07-29	0.012	0.012	0.012	0.012	0.011	0
2022-07-28	0.012	0.012	0.012	0.012	0.011	70,000
2022-07-27	0.013	0.013	0.012	0.012	0.011	3,395,566
2022-07-26	0.013	0.013	0.012	0.013	0.012	2,108,858
2022-07-25	0.014	0.014	0.014	0.014	0.013	0
2022-07-22	0.016	0.016	0.014	0.014	0.013	17,072
2022-07-21	0.014	0.016	0.014	0.016	0.014	100,000
2022-07-20	0.013	0.013	0.013	0.013	0.012	873,998
2022-07-19	0.013	0.013	0.013	0.013	0.012	981,017

← NewerPage 18 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.