Roolife Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	0.021	0.021	0.019	0.019	0.017	449,533
2022-01-24	0.021	0.021	0.021	0.021	0.019	96,339
2022-01-21	0.023	0.023	0.021	0.022	0.020	1,166,788
2022-01-20	0.021	0.022	0.021	0.022	0.020	52,067
2022-01-19	0.021	0.021	0.021	0.021	0.019	57,852
2022-01-18	0.021	0.021	0.021	0.021	0.019	742,942
2022-01-17	0.022	0.022	0.021	0.021	0.019	1,402,591
2022-01-14	0.022	0.022	0.022	0.022	0.020	100,700
2022-01-13	0.022	0.022	0.022	0.022	0.020	269,300
2022-01-12	0.023	0.023	0.023	0.023	0.021	0
2022-01-11	0.023	0.023	0.023	0.023	0.021	0
2022-01-10	0.023	0.023	0.023	0.023	0.021	48
2022-01-07	0.023	0.023	0.023	0.023	0.021	0
2022-01-06	0.023	0.023	0.023	0.023	0.021	17
2022-01-05	0.023	0.023	0.023	0.023	0.021	0
2022-01-04	0.023	0.023	0.023	0.023	0.021	90,476
2021-12-31	0.023	0.023	0.023	0.023	0.021	222,286
2021-12-30	0.022	0.023	0.022	0.023	0.021	143,735
2021-12-29	0.022	0.022	0.021	0.022	0.020	554,030
2021-12-24	0.022	0.022	0.022	0.022	0.020	341,462
2021-12-23	0.022	0.022	0.021	0.022	0.020	92,628
2021-12-22	0.022	0.022	0.022	0.022	0.020	596,505
2021-12-21	0.022	0.022	0.021	0.022	0.020	2,071,263
2021-12-20	0.023	0.023	0.023	0.023	0.021	25,000
2021-12-17	0.021	0.023	0.021	0.023	0.021	1,423,643
2021-12-16	0.022	0.022	0.021	0.021	0.019	400,000
2021-12-15	0.022	0.022	0.022	0.022	0.020	34,781
2021-12-14	0.021	0.022	0.021	0.021	0.019	668,794
2021-12-13	0.022	0.022	0.022	0.022	0.020	500,000
2021-12-10	0.022	0.022	0.022	0.022	0.020	80,075
2021-12-09	0.022	0.022	0.022	0.022	0.020	274,910
2021-12-08	0.021	0.021	0.021	0.021	0.019	0
2021-12-07	0.021	0.021	0.021	0.021	0.019	100,000
2021-12-06	0.021	0.021	0.021	0.021	0.019	500,000
2021-12-03	0.021	0.021	0.021	0.021	0.019	236,626
2021-12-02	0.022	0.022	0.021	0.022	0.020	592,900
2021-12-01	0.022	0.022	0.021	0.022	0.020	1,252,574
2021-11-30	0.024	0.024	0.022	0.022	0.020	2,315,351
2021-11-29	0.024	0.024	0.024	0.024	0.022	80,000
2021-11-26	0.026	0.026	0.024	0.024	0.022	676,760
2021-11-25	0.026	0.027	0.026	0.027	0.024	712,999
2021-11-24	0.024	0.026	0.024	0.026	0.023	922,342
2021-11-23	0.023	0.029	0.023	0.024	0.022	5,084,988
2021-11-22	0.023	0.024	0.023	0.023	0.021	1,057,348
2021-11-19	0.026	0.026	0.023	0.024	0.022	700,048
2021-11-18	0.024	0.024	0.024	0.024	0.022	1,726,769
2021-11-17	0.024	0.025	0.024	0.024	0.022	342,906
2021-11-16	0.026	0.026	0.024	0.024	0.022	3,044,889
2021-11-15	0.027	0.027	0.024	0.026	0.023	5,082,388
2021-11-12	0.024	0.024	0.024	0.024	0.022	0
2021-11-11	0.024	0.024	0.024	0.024	0.022	0
2021-11-10	0.024	0.024	0.024	0.024	0.022	1,629,246
2021-11-09	0.026	0.026	0.024	0.024	0.022	676,215
2021-11-08	0.027	0.027	0.026	0.026	0.023	957,489
2021-11-05	0.027	0.027	0.026	0.027	0.024	1,009,017
2021-11-04	0.026	0.026	0.026	0.026	0.023	42,500
2021-11-03	0.023	0.026	0.023	0.026	0.023	1,744,833
2021-11-02	0.026	0.026	0.023	0.023	0.021	2,661,633
2021-11-01	0.027	0.027	0.024	0.026	0.023	2,262,724
2021-10-29	0.027	0.028	0.027	0.028	0.025	174,466

← NewerPage 21 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.