Roolife Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.006	0.007	0.006	0.007	0.007	492,977
2025-08-14	0.007	0.007	0.006	0.006	0.006	5,339,211
2025-08-13	0.006	0.007	0.006	0.006	0.006	4,172,854
2025-08-12	0.006	0.007	0.006	0.006	0.006	5,667,119
2025-08-11	0.007	0.008	0.006	0.006	0.006	14,999,228
2025-08-08	0.008	0.008	0.008	0.008	0.008	0
2025-08-07	0.008	0.008	0.008	0.008	0.008	0
2025-08-06	0.005	0.013	0.005	0.008	0.008	155,746,405
2025-08-05	0.004	0.004	0.004	0.004	0.004	245,000
2025-08-04	0.004	0.004	0.004	0.004	0.004	0
2025-08-01	0.004	0.004	0.004	0.004	0.004	70,872
2025-07-31	0.003	0.003	0.003	0.003	0.003	0
2025-07-30	0.004	0.004	0.003	0.003	0.003	901,930
2025-07-29	0.004	0.004	0.004	0.004	0.004	1,824,596
2025-07-28	0.004	0.004	0.004	0.004	0.004	1,425
2025-07-25	0.004	0.004	0.004	0.004	0.004	0
2025-07-24	0.003	0.004	0.003	0.004	0.004	726,815
2025-07-23	0.003	0.004	0.003	0.004	0.004	161,900
2025-07-22	0.004	0.004	0.004	0.004	0.004	4,598,095
2025-07-21	0.005	0.005	0.005	0.005	0.005	0
2025-07-18	0.005	0.005	0.005	0.005	0.005	0
2025-07-17	0.005	0.005	0.005	0.005	0.005	0
2025-07-16	0.005	0.005	0.005	0.005	0.005	0
2025-07-15	0.004	0.005	0.004	0.005	0.005	2,019,881
2025-07-14	0.004	0.004	0.004	0.004	0.004	0
2025-07-11	0.004	0.004	0.004	0.004	0.004	0
2025-07-10	0.004	0.004	0.004	0.004	0.004	40,000
2025-07-09	0.005	0.005	0.005	0.005	0.005	0
2025-07-08	0.005	0.005	0.005	0.005	0.005	911,700
2025-07-07	0.004	0.004	0.004	0.004	0.004	0
2025-07-04	0.004	0.004	0.004	0.004	0.004	206,827
2025-07-03	0.004	0.004	0.004	0.004	0.004	3,461,420
2025-07-02	0.005	0.005	0.005	0.005	0.005	17,000
2025-07-01	0.004	0.004	0.004	0.004	0.004	0
2025-06-30	0.004	0.004	0.004	0.004	0.004	0
2025-06-27	0.004	0.004	0.004	0.004	0.004	30,000
2025-06-26	0.004	0.004	0.004	0.004	0.004	4,378,863
2025-06-25	0.004	0.004	0.004	0.004	0.004	0
2025-06-24	0.004	0.004	0.004	0.004	0.004	60,000
2025-06-23	0.005	0.005	0.005	0.005	0.005	200,000
2025-06-20	0.004	0.004	0.004	0.004	0.004	0
2025-06-19	0.004	0.004	0.004	0.004	0.004	142,376
2025-06-18	0.005	0.005	0.005	0.005	0.005	0
2025-06-17	0.005	0.005	0.005	0.005	0.005	298,009
2025-06-16	0.005	0.005	0.005	0.005	0.005	20,590,155
2025-06-13	0.005	0.005	0.005	0.005	0.005	3,499,771
2025-06-12	0.004	0.005	0.004	0.004	0.004	5,379,606
2025-06-11	0.005	0.005	0.005	0.005	0.005	0
2025-06-10	0.006	0.006	0.005	0.005	0.005	6,344,361
2025-06-06	0.005	0.006	0.005	0.006	0.006	3,968,359
2025-06-05	0.005	0.005	0.005	0.005	0.005	770,953
2025-06-04	0.005	0.005	0.005	0.005	0.005	1,091
2025-06-03	0.005	0.005	0.005	0.005	0.005	4,299,205
2025-06-02	0.004	0.005	0.004	0.005	0.005	1,413,509
2025-05-30	0.005	0.005	0.005	0.005	0.005	7,657,763
2025-05-29	0.004	0.004	0.004	0.004	0.004	0
2025-05-28	0.004	0.004	0.004	0.004	0.004	25,000
2025-05-27	0.004	0.004	0.004	0.004	0.004	179,246
2025-05-26	0.004	0.004	0.004	0.004	0.004	0
2025-05-23	0.004	0.004	0.004	0.004	0.004	200,000

← NewerPage 6 of 22 · 1,269 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.