Roolife Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	0.017	0.017	0.016	0.017	0.015	2,056,963
2022-04-21	0.016	0.016	0.016	0.016	0.014	147,612
2022-04-20	0.017	0.017	0.017	0.017	0.015	0
2022-04-19	0.017	0.017	0.017	0.017	0.015	325,901
2022-04-14	0.016	0.017	0.016	0.017	0.015	89,232
2022-04-13	0.017	0.017	0.016	0.017	0.015	1,433,368
2022-04-12	0.017	0.017	0.017	0.017	0.015	50,000
2022-04-11	0.018	0.018	0.017	0.017	0.015	290,000
2022-04-08	0.018	0.018	0.018	0.018	0.016	110,000
2022-04-07	0.017	0.018	0.017	0.018	0.016	207,690
2022-04-06	0.018	0.018	0.018	0.018	0.016	208,590
2022-04-05	0.018	0.018	0.017	0.018	0.016	913,847
2022-04-04	0.018	0.018	0.018	0.018	0.016	656,238
2022-04-01	0.017	0.017	0.017	0.017	0.015	0
2022-03-31	0.017	0.017	0.017	0.017	0.015	1,030,000
2022-03-30	0.017	0.017	0.017	0.017	0.015	0
2022-03-29	0.018	0.018	0.017	0.017	0.015	1,068,218
2022-03-28	0.020	0.020	0.018	0.018	0.016	362,810
2022-03-25	0.019	0.020	0.019	0.020	0.018	1,661,548
2022-03-24	0.017	0.019	0.017	0.019	0.017	1,088,234
2022-03-23	0.016	0.017	0.016	0.017	0.015	530,000
2022-03-22	0.016	0.016	0.016	0.016	0.014	89,944
2022-03-21	0.016	0.016	0.016	0.016	0.014	234,285
2022-03-18	0.016	0.016	0.016	0.016	0.014	1,011,243
2022-03-17	0.016	0.016	0.016	0.016	0.014	1,082,644
2022-03-16	0.016	0.017	0.014	0.014	0.013	2,352,991
2022-03-15	0.014	0.016	0.013	0.013	0.012	2,549,885
2022-03-14	0.014	0.015	0.014	0.014	0.013	755,476
2022-03-11	0.016	0.016	0.016	0.016	0.014	380,000
2022-03-10	0.016	0.016	0.016	0.016	0.014	71,429
2022-03-09	0.016	0.016	0.016	0.016	0.014	53,571
2022-03-08	0.017	0.017	0.017	0.017	0.015	617
2022-03-07	0.017	0.018	0.016	0.017	0.015	354,327
2022-03-04	0.017	0.017	0.017	0.017	0.015	88,306
2022-03-03	0.016	0.017	0.016	0.017	0.015	402,747
2022-03-02	0.017	0.017	0.014	0.014	0.013	416,276
2022-03-01	0.016	0.018	0.014	0.014	0.013	2,229,411
2022-02-28	0.016	0.016	0.016	0.016	0.014	212,861
2022-02-25	0.016	0.016	0.013	0.014	0.013	2,489,672
2022-02-24	0.016	0.017	0.016	0.017	0.015	557,544
2022-02-23	0.018	0.018	0.016	0.016	0.014	147,893
2022-02-22	0.017	0.018	0.017	0.017	0.015	373,397
2022-02-21	0.018	0.018	0.017	0.017	0.015	945,117
2022-02-18	0.018	0.018	0.017	0.017	0.015	923,579
2022-02-17	0.018	0.018	0.018	0.018	0.016	22,727
2022-02-16	0.019	0.019	0.019	0.019	0.017	121,650
2022-02-15	0.019	0.019	0.019	0.019	0.017	786,236
2022-02-14	0.019	0.020	0.019	0.019	0.017	252,810
2022-02-11	0.018	0.019	0.018	0.019	0.017	339,845
2022-02-10	0.018	0.020	0.018	0.018	0.016	797,126
2022-02-09	0.019	0.019	0.017	0.019	0.017	891,739
2022-02-08	0.020	0.020	0.019	0.020	0.018	544,679
2022-02-07	0.019	0.019	0.019	0.019	0.017	117,647
2022-02-04	0.020	0.020	0.020	0.020	0.018	70,000
2022-02-03	0.020	0.020	0.020	0.020	0.018	0
2022-02-02	0.020	0.020	0.020	0.020	0.018	675,000
2022-02-01	0.021	0.022	0.021	0.021	0.019	192,954
2022-01-31	0.020	0.022	0.020	0.022	0.020	123,005
2022-01-28	0.021	0.022	0.020	0.022	0.020	240,823
2022-01-27	0.019	0.021	0.019	0.021	0.019	556,259

← NewerPage 20 of 22 · 1,271 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.