Roolife Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.012	0.012	0.012	0.012	0.011	94,047
2022-07-15	0.013	0.013	0.013	0.013	0.012	1,680,833
2022-07-14	0.013	0.013	0.013	0.013	0.012	0
2022-07-13	0.013	0.013	0.013	0.013	0.012	347,333
2022-07-12	0.012	0.012	0.012	0.012	0.011	110,000
2022-07-11	0.013	0.013	0.013	0.013	0.012	140,073
2022-07-08	0.014	0.014	0.012	0.012	0.011	713,608
2022-07-07	0.013	0.016	0.013	0.013	0.012	3,081,695
2022-07-06	0.011	0.011	0.011	0.011	0.010	450,000
2022-07-05	0.011	0.011	0.011	0.011	0.010	0
2022-07-04	0.011	0.011	0.011	0.011	0.010	874,166
2022-07-01	0.011	0.011	0.011	0.011	0.010	822,000
2022-06-30	0.010	0.011	0.010	0.011	0.010	760,035
2022-06-29	0.011	0.011	0.010	0.010	0.009	650,100
2022-06-28	0.010	0.010	0.010	0.010	0.009	1,482,196
2022-06-27	0.010	0.010	0.009	0.009	0.008	800,000
2022-06-24	0.009	0.009	0.009	0.009	0.008	2,045,433
2022-06-23	0.010	0.010	0.009	0.009	0.008	931,807
2022-06-22	0.010	0.010	0.010	0.010	0.009	388,950
2022-06-21	0.011	0.011	0.009	0.009	0.008	3,920,708
2022-06-20	0.010	0.011	0.010	0.010	0.009	194,000
2022-06-17	0.011	0.011	0.010	0.011	0.010	774,382
2022-06-16	0.011	0.011	0.011	0.011	0.010	520,617
2022-06-15	0.011	0.011	0.010	0.010	0.009	563,999
2022-06-14	0.012	0.012	0.010	0.011	0.010	2,027,604
2022-06-10	0.013	0.013	0.013	0.013	0.012	0
2022-06-09	0.012	0.013	0.012	0.013	0.012	2,410,000
2022-06-08	0.014	0.014	0.012	0.012	0.011	532,300
2022-06-07	0.013	0.013	0.012	0.012	0.011	536,618
2022-06-06	0.013	0.013	0.012	0.012	0.011	17,424
2022-06-03	0.013	0.013	0.013	0.013	0.012	626,624
2022-06-02	0.013	0.013	0.012	0.013	0.012	879,268
2022-06-01	0.013	0.013	0.013	0.013	0.012	225,156
2022-05-31	0.012	0.013	0.012	0.013	0.012	1,645,569
2022-05-30	0.013	0.013	0.012	0.012	0.011	1,001,620
2022-05-27	0.012	0.013	0.012	0.013	0.012	128,963
2022-05-26	0.013	0.013	0.013	0.013	0.012	594,455
2022-05-25	0.014	0.014	0.014	0.014	0.013	500,000
2022-05-24	0.014	0.014	0.014	0.014	0.013	694
2022-05-23	0.014	0.014	0.013	0.014	0.013	825,035
2022-05-20	0.014	0.014	0.014	0.014	0.013	0
2022-05-19	0.014	0.014	0.014	0.014	0.013	40,000
2022-05-18	0.014	0.014	0.014	0.014	0.013	85,898
2022-05-17	0.016	0.016	0.014	0.014	0.013	1,075,241
2022-05-16	0.014	0.014	0.014	0.014	0.013	1,248,155
2022-05-13	0.014	0.014	0.014	0.014	0.013	0
2022-05-12	0.016	0.016	0.014	0.014	0.013	1,309,610
2022-05-11	0.016	0.016	0.016	0.016	0.014	755,789
2022-05-10	0.016	0.016	0.016	0.016	0.014	224,285
2022-05-09	0.016	0.016	0.014	0.016	0.014	1,037,650
2022-05-06	0.016	0.016	0.016	0.016	0.014	66,666
2022-05-05	0.017	0.017	0.017	0.017	0.015	0
2022-05-04	0.017	0.017	0.017	0.017	0.015	1,228,502
2022-05-03	0.016	0.016	0.016	0.016	0.014	1,202,942
2022-05-02	0.014	0.014	0.014	0.014	0.013	384,015
2022-04-29	0.014	0.014	0.013	0.014	0.013	3,584,228
2022-04-28	0.016	0.016	0.014	0.014	0.013	402,607
2022-04-27	0.014	0.014	0.014	0.014	0.013	0
2022-04-26	0.017	0.017	0.014	0.014	0.013	1,004,724
2022-04-22	0.017	0.017	0.016	0.017	0.015	2,056,963

← NewerPage 19 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.