Roolife Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.004	0.005	0.004	0.005	0.005	12,411,908
2024-11-26	0.003	0.003	0.003	0.003	0.003	45,000
2024-11-25	0.003	0.003	0.003	0.003	0.003	7,500,000
2024-11-22	0.003	0.003	0.003	0.003	0.003	0
2024-11-21	0.003	0.003	0.003	0.003	0.003	0
2024-11-20	0.003	0.003	0.003	0.003	0.003	0
2024-11-19	0.004	0.004	0.003	0.003	0.003	1,015,000
2024-11-18	0.004	0.004	0.004	0.004	0.004	1,000,197
2024-11-15	0.003	0.003	0.003	0.003	0.003	595,847
2024-11-14	0.004	0.004	0.004	0.004	0.004	1,042,863
2024-11-13	0.004	0.004	0.004	0.004	0.004	375,000
2024-11-12	0.003	0.004	0.003	0.004	0.004	147,865
2024-11-11	0.003	0.003	0.003	0.003	0.003	75,000
2024-11-08	0.004	0.004	0.004	0.004	0.004	0
2024-11-07	0.004	0.004	0.004	0.004	0.004	4,521,226
2024-11-06	0.004	0.004	0.004	0.004	0.004	178,000
2024-11-05	0.004	0.004	0.004	0.004	0.004	0
2024-11-04	0.004	0.004	0.004	0.004	0.004	300,000
2024-11-01	0.004	0.004	0.004	0.004	0.004	0
2024-10-31	0.004	0.004	0.004	0.004	0.004	473,131
2024-10-30	0.004	0.004	0.004	0.004	0.004	510,500
2024-10-29	0.004	0.004	0.004	0.004	0.004	746,491
2024-10-28	0.004	0.007	0.004	0.004	0.004	12,058,650
2024-10-25	0.004	0.004	0.004	0.004	0.004	929,159
2024-10-24	0.004	0.004	0.004	0.004	0.004	0
2024-10-23	0.004	0.004	0.004	0.004	0.004	0
2024-10-22	0.004	0.004	0.004	0.004	0.004	0
2024-10-21	0.004	0.004	0.004	0.004	0.004	6,134
2024-10-18	0.004	0.004	0.004	0.004	0.004	819,545
2024-10-17	0.004	0.004	0.004	0.004	0.004	1,000,000
2024-10-16	0.004	0.004	0.004	0.004	0.004	1,350,876
2024-10-15	0.003	0.003	0.003	0.003	0.003	0
2024-10-14	0.003	0.003	0.003	0.003	0.003	0
2024-10-11	0.003	0.003	0.003	0.003	0.003	0
2024-10-10	0.003	0.003	0.003	0.003	0.003	0
2024-10-09	0.003	0.003	0.003	0.003	0.003	0
2024-10-08	0.003	0.003	0.003	0.003	0.003	500,000
2024-10-07	0.004	0.004	0.004	0.004	0.004	200,000
2024-10-04	0.004	0.004	0.004	0.004	0.004	2,500
2024-10-03	0.004	0.004	0.004	0.004	0.004	7,522
2024-10-02	0.004	0.004	0.004	0.004	0.004	150,000
2024-10-01	0.004	0.004	0.004	0.004	0.004	336,374
2024-09-30	0.004	0.004	0.004	0.004	0.004	0
2024-09-27	0.004	0.004	0.004	0.004	0.004	200,978
2024-09-26	0.004	0.004	0.003	0.003	0.003	1,673,878
2024-09-25	0.004	0.004	0.004	0.004	0.004	1,855,574
2024-09-24	0.004	0.004	0.004	0.004	0.004	0
2024-09-23	0.004	0.004	0.004	0.004	0.004	0
2024-09-20	0.004	0.004	0.004	0.004	0.004	0
2024-09-19	0.004	0.004	0.004	0.004	0.004	0
2024-09-18	0.004	0.004	0.004	0.004	0.004	0
2024-09-17	0.004	0.004	0.004	0.004	0.004	0
2024-09-16	0.004	0.004	0.004	0.004	0.004	400,000
2024-09-13	0.003	0.003	0.003	0.003	0.003	100,000
2024-09-12	0.004	0.004	0.004	0.004	0.004	0
2024-09-11	0.004	0.004	0.004	0.004	0.004	100,000
2024-09-10	0.004	0.004	0.004	0.004	0.004	0
2024-09-09	0.004	0.004	0.004	0.004	0.004	0
2024-09-06	0.004	0.004	0.004	0.004	0.004	916,050
2024-09-05	0.004	0.004	0.004	0.004	0.004	111,000

← NewerPage 9 of 22 · 1,265 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.