Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

RooLife Group Ltd (RLG.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0110

0.0000

(0.00%)

At close: 02:06PM AEDT

Time period:

04 Oct 2022 - 04 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2023	0.0110	0.0130	0.0110	0.0110	0.0110	794,212
04 Oct 2023	0.0110	0.0130	0.0110	0.0110	0.0110	794,212
03 Oct 2023	0.0120	0.0130	0.0110	0.0110	0.0110	990,397
02 Oct 2023	0.0120	0.0120	0.0110	0.0110	0.0110	1,302,028
29 Sept 2023	0.0130	0.0130	0.0120	0.0120	0.0120	471,618
28 Sept 2023	0.0130	0.0130	0.0130	0.0130	0.0130	1,406,153
27 Sept 2023	0.0130	0.0140	0.0130	0.0140	0.0140	1,550,624
26 Sept 2023	0.0150	0.0150	0.0130	0.0130	0.0130	2,970,337
25 Sept 2023	0.0160	0.0170	0.0140	0.0140	0.0140	9,413,082
22 Sept 2023	0.0150	0.0150	0.0150	0.0150	0.0150	1,380,397
21 Sept 2023	0.0150	0.0150	0.0140	0.0150	0.0150	2,193,300
20 Sept 2023	0.0140	0.0150	0.0130	0.0150	0.0150	2,533,780
19 Sept 2023	0.0130	0.0150	0.0130	0.0150	0.0150	2,290,894
18 Sept 2023	0.0140	0.0140	0.0120	0.0140	0.0140	1,055,547
15 Sept 2023	0.0120	0.0140	0.0120	0.0140	0.0140	2,765,000
14 Sept 2023	0.0120	0.0120	0.0120	0.0120	0.0120	300,000
13 Sept 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
12 Sept 2023	0.0140	0.0140	0.0140	0.0140	0.0140	43,000
11 Sept 2023	0.0130	0.0140	0.0130	0.0140	0.0140	617,348
08 Sept 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
07 Sept 2023	0.0120	0.0120	0.0120	0.0120	0.0120	8,001
06 Sept 2023	0.0130	0.0140	0.0120	0.0120	0.0120	1,662,732
05 Sept 2023	0.0110	0.0130	0.0110	0.0130	0.0130	2,030,992
04 Sept 2023	0.0110	0.0120	0.0110	0.0120	0.0120	152,824
01 Sept 2023	0.0130	0.0130	0.0110	0.0110	0.0110	220,456
31 Aug 2023	0.0130	0.0130	0.0110	0.0130	0.0130	1,982,250
30 Aug 2023	0.0110	0.0140	0.0100	0.0120	0.0120	5,880,974
29 Aug 2023	0.0100	0.0110	0.0100	0.0110	0.0110	537,799
28 Aug 2023	0.0100	0.0100	0.0100	0.0100	0.0100	800,000
25 Aug 2023	0.0100	0.0100	0.0100	0.0100	0.0100	595
24 Aug 2023	0.0090	0.0100	0.0090	0.0100	0.0100	380,000
23 Aug 2023	0.0100	0.0100	0.0100	0.0100	0.0100	10,000
22 Aug 2023	0.0090	0.0100	0.0090	0.0100	0.0100	825,000
21 Aug 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
18 Aug 2023	0.0070	0.0090	0.0070	0.0090	0.0090	319,911
17 Aug 2023	0.0070	0.0070	0.0070	0.0070	0.0070	23,820
16 Aug 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
15 Aug 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
14 Aug 2023	0.0070	0.0070	0.0070	0.0070	0.0070	2,501
11 Aug 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
10 Aug 2023	0.0070	0.0070	0.0070	0.0070	0.0070	150,298
09 Aug 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
08 Aug 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
07 Aug 2023	0.0080	0.0080	0.0080	0.0080	0.0080	670,295
04 Aug 2023	0.0090	0.0090	0.0090	0.0090	0.0090	34,801
03 Aug 2023	0.0090	0.0090	0.0090	0.0090	0.0090	111,222
02 Aug 2023	0.0080	0.0080	0.0080	0.0080	0.0080	30,000
01 Aug 2023	0.0080	0.0080	0.0080	0.0080	0.0080	1,852
31 July 2023	0.0080	0.0080	0.0080	0.0080	0.0080	85,000
28 July 2023	0.0080	0.0080	0.0070	0.0070	0.0070	100,000
27 July 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
26 July 2023	0.0080	0.0080	0.0080	0.0080	0.0080	176,950
25 July 2023	0.0090	0.0090	0.0090	0.0090	0.0090	760,609
24 July 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
21 July 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
20 July 2023	0.0080	0.0090	0.0080	0.0090	0.0090	81,533
19 July 2023	0.0090	0.0090	0.0090	0.0090	0.0090	286,820
18 July 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
17 July 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
14 July 2023	0.0080	0.0080	0.0075	0.0080	0.0080	162,043
13 July 2023	0.0070	0.0080	0.0070	0.0070	0.0070	2,016,665
12 July 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
11 July 2023	0.0070	0.0070	0.0070	0.0070	0.0070	60,502
10 July 2023	0.0070	0.0075	0.0070	0.0070	0.0070	403,975
07 July 2023	0.0070	0.0070	0.0070	0.0070	0.0070	200,000
06 July 2023	0.0080	0.0080	0.0070	0.0070	0.0070	3,363,370
05 July 2023	0.0080	0.0080	0.0080	0.0080	0.0080	200,000
04 July 2023	0.0080	0.0080	0.0080	0.0080	0.0080	1,864,183
03 July 2023	0.0070	0.0070	0.0070	0.0070	0.0070	31,613
30 June 2023	0.0080	0.0090	0.0080	0.0080	0.0080	1,976,622
29 June 2023	0.0080	0.0100	0.0070	0.0070	0.0070	8,248,937
28 June 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
27 June 2023	0.0070	0.0070	0.0070	0.0070	0.0070	631,431
26 June 2023	0.0070	0.0070	0.0060	0.0060	0.0060	3,499,737
23 June 2023	0.0070	0.0070	0.0070	0.0070	0.0070	370,000
22 June 2023	0.0070	0.0070	0.0070	0.0070	0.0070	1,426,270
21 June 2023	0.0070	0.0070	0.0070	0.0070	0.0070	507,727
20 June 2023	0.0070	0.0070	0.0070	0.0070	0.0070	2,491,043
19 June 2023	0.0070	0.0070	0.0070	0.0070	0.0070	270,000
16 June 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
15 June 2023	0.0080	0.0080	0.0060	0.0060	0.0060	2,531,597
14 June 2023	0.0080	0.0080	0.0080	0.0080	0.0080	65,761
13 June 2023	0.0080	0.0080	0.0080	0.0080	0.0080	1,782,994
09 June 2023	0.0090	0.0090	0.0080	0.0080	0.0080	193,959
08 June 2023	0.0080	0.0080	0.0080	0.0080	0.0080	199,999
07 June 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
06 June 2023	0.0080	0.0080	0.0080	0.0080	0.0080	470,000
05 June 2023	0.0090	0.0090	0.0080	0.0080	0.0080	494,155
02 June 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
01 June 2023	0.0090	0.0090	0.0090	0.0090	0.0090	10,000
31 May 2023	0.0090	0.0090	0.0090	0.0090	0.0090	425,650
30 May 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
29 May 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
26 May 2023	0.0090	0.0090	0.0090	0.0090	0.0090	574,350
25 May 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
24 May 2023	0.0080	0.0080	0.0080	0.0080	0.0080	555,000
23 May 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
22 May 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
19 May 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
18 May 2023	0.0090	0.0090	0.0080	0.0080	0.0080	13,166
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,082.20-58.80(-0.82%)

AUD/USD0.6333+0.0027(+0.42%)

ASX 2006,890.20-53.20(-0.77%)

OIL87.59-1.64(-1.84%)

GOLD1,839.40-2.10(-0.11%)

Bitcoin AUD43,507.23-22.64(-0.05%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

RooLife Group Ltd (RLG.AX)

ALL ORDS
7,082.20
-58.80(-0.82%)

AUD/USD
0.6333
+0.0027(+0.42%)

ASX 200
6,890.20
-53.20(-0.77%)

OIL
87.59
-1.64(-1.84%)

GOLD
1,839.40
-2.10(-0.11%)

Bitcoin AUD
43,507.23
-22.64(-0.05%)