Roolife Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.004	0.004	0.004	0.004	0.004	412
2025-02-24	0.004	0.004	0.004	0.004	0.004	5,030
2025-02-21	0.004	0.004	0.004	0.004	0.004	218,750
2025-02-20	0.004	0.004	0.004	0.004	0.004	4,494,550
2025-02-19	0.004	0.004	0.004	0.004	0.004	0
2025-02-18	0.004	0.004	0.004	0.004	0.004	1,100,000
2025-02-17	0.004	0.004	0.004	0.004	0.004	8,363,067
2025-02-14	0.004	0.005	0.004	0.005	0.005	835,000
2025-02-13	0.004	0.004	0.004	0.004	0.004	11,546,747
2025-02-12	0.004	0.004	0.004	0.004	0.004	255,450
2025-02-11	0.004	0.004	0.004	0.004	0.004	418,750
2025-02-10	0.004	0.004	0.004	0.004	0.004	1,742,719
2025-02-07	0.004	0.004	0.004	0.004	0.004	3,250,000
2025-02-06	0.004	0.004	0.004	0.004	0.004	3,878,715
2025-02-05	0.003	0.005	0.003	0.005	0.005	7,981,185
2025-02-04	0.005	0.005	0.005	0.005	0.005	100,000
2025-02-03	0.004	0.004	0.004	0.004	0.004	229,966
2025-01-31	0.005	0.005	0.005	0.005	0.005	100,000
2025-01-30	0.005	0.005	0.004	0.004	0.004	537,926
2025-01-29	0.004	0.004	0.004	0.004	0.004	0
2025-01-28	0.004	0.004	0.004	0.004	0.004	0
2025-01-24	0.004	0.004	0.004	0.004	0.004	210,000
2025-01-23	0.005	0.005	0.005	0.005	0.005	0
2025-01-22	0.005	0.005	0.005	0.005	0.005	0
2025-01-21	0.005	0.005	0.005	0.005	0.005	0
2025-01-20	0.005	0.005	0.005	0.005	0.005	0
2025-01-17	0.005	0.005	0.005	0.005	0.005	0
2025-01-16	0.005	0.005	0.005	0.005	0.005	0
2025-01-15	0.005	0.005	0.005	0.005	0.005	0
2025-01-14	0.005	0.005	0.005	0.005	0.005	0
2025-01-13	0.005	0.005	0.005	0.005	0.005	0
2025-01-10	0.005	0.005	0.005	0.005	0.005	0
2025-01-09	0.005	0.005	0.005	0.005	0.005	0
2025-01-08	0.005	0.005	0.005	0.005	0.005	1,000
2025-01-07	0.004	0.005	0.004	0.005	0.005	420,000
2025-01-06	0.005	0.005	0.005	0.005	0.005	0
2025-01-03	0.005	0.005	0.005	0.005	0.005	0
2025-01-02	0.004	0.005	0.004	0.005	0.005	163,442
2024-12-31	0.005	0.005	0.005	0.005	0.005	0
2024-12-30	0.005	0.005	0.005	0.005	0.005	0
2024-12-27	0.004	0.005	0.004	0.005	0.005	115,000
2024-12-24	0.005	0.005	0.005	0.005	0.005	0
2024-12-23	0.005	0.005	0.005	0.005	0.005	0
2024-12-20	0.005	0.005	0.005	0.005	0.005	0
2024-12-19	0.005	0.005	0.005	0.005	0.005	0
2024-12-18	0.005	0.005	0.005	0.005	0.005	5,000
2024-12-17	0.005	0.006	0.005	0.006	0.006	7,854,386
2024-12-16	0.004	0.005	0.004	0.005	0.005	673,862
2024-12-13	0.004	0.004	0.004	0.004	0.004	200,000
2024-12-12	0.004	0.004	0.004	0.004	0.004	0
2024-12-11	0.004	0.004	0.004	0.004	0.004	0
2024-12-10	0.004	0.004	0.004	0.004	0.004	21,000
2024-12-09	0.004	0.004	0.004	0.004	0.004	0
2024-12-06	0.004	0.004	0.004	0.004	0.004	0
2024-12-05	0.004	0.004	0.004	0.004	0.004	0
2024-12-04	0.004	0.004	0.004	0.004	0.004	1,002
2024-12-03	0.004	0.004	0.004	0.004	0.004	41,000
2024-12-02	0.004	0.005	0.004	0.005	0.005	267,921
2024-11-29	0.005	0.005	0.005	0.005	0.005	0
2024-11-28	0.005	0.005	0.005	0.005	0.005	0

← NewerPage 8 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.