Australia markets closed

RooLife Group Ltd (RLG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.01300.0000 (0.00%)
At close: 11:41AM AEDT
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20220.01300.01300.01300.01300.0130135,000
01 Dec 2022------
30 Nov 20220.01200.01200.01200.01200.0120-
29 Nov 20220.01300.01300.01200.01200.0120618,731
28 Nov 20220.01400.01400.01300.01300.0130814,768
25 Nov 20220.01400.01400.01400.01400.0140-
24 Nov 20220.01300.01400.01300.01400.01401,155,100
23 Nov 20220.01300.01300.01300.01300.0130-
22 Nov 20220.01300.01300.01300.01300.01301,600,010
21 Nov 20220.01500.01500.01300.01300.01301,084,140
18 Nov 20220.01400.01400.01400.01400.0140700,042
17 Nov 20220.01400.01400.01400.01400.0140-
16 Nov 20220.01400.01400.01400.01400.0140133,200
15 Nov 20220.01400.01500.01400.01500.01502,207,037
14 Nov 20220.01400.01400.01400.01400.0140100,190
11 Nov 20220.01500.01500.01500.01500.0150-
10 Nov 20220.01500.01500.01500.01500.0150-
09 Nov 20220.01400.01500.01400.01500.01502,054,477
08 Nov 20220.01400.01400.01400.01400.0140225,248
07 Nov 20220.01400.01400.01400.01400.0140359,763
04 Nov 20220.01500.01500.01400.01400.01401,366,143
03 Nov 20220.01400.01500.01400.01500.0150542,100
02 Nov 20220.01400.01500.01400.01500.015049,000
01 Nov 20220.01400.01400.01400.01400.0140-
31 Oct 20220.01400.01400.01400.01400.014070,000
28 Oct 20220.01500.01500.01400.01400.014075,000
27 Oct 20220.01500.01500.01400.01400.0140567,000
26 Oct 20220.01500.01500.01500.01500.01501,115,156
25 Oct 20220.01400.01500.01400.01500.015078,000
24 Oct 20220.01500.01500.01500.01500.0150-
21 Oct 20220.01500.01500.01500.01500.015018,848
20 Oct 20220.01400.01400.01400.01400.0140-
19 Oct 20220.01400.01400.01400.01400.0140371,498
18 Oct 20220.01400.01400.01400.01400.0140500,000
17 Oct 20220.01400.01400.01400.01400.0140500,000
14 Oct 20220.01400.01400.01400.01400.0140-
13 Oct 20220.01400.01400.01400.01400.0140348,414
12 Oct 20220.01300.01300.01300.01300.0130-
11 Oct 20220.01300.01300.01300.01300.0130-
10 Oct 20220.01200.01300.01200.01300.0130837,970
07 Oct 20220.01300.01300.01300.01300.013079,999
06 Oct 20220.01300.01300.01300.01300.013046,975
05 Oct 20220.01300.01300.01300.01300.0130795,000
04 Oct 20220.01200.01200.01200.01200.0120110,500
03 Oct 20220.01300.01500.01300.01300.0130773,430
30 Sept 20220.01400.01400.01400.01400.0140500,000
29 Sept 20220.01400.01400.01400.01400.0140490,300
28 Sept 20220.01400.01400.01400.01400.01401,214,000
27 Sept 20220.01300.01300.01300.01300.0130200,000
26 Sept 20220.01300.01300.01300.01300.0130139,791
23 Sept 20220.01300.01300.01300.01300.013018,000
21 Sept 20220.01400.01400.01400.01400.0140500,000
20 Sept 20220.01400.01400.01400.01400.0140-
19 Sept 20220.01400.01400.01400.01400.014071,660
16 Sept 20220.01400.01400.01400.01400.0140993,910
15 Sept 20220.01400.01400.01400.01400.0140500,000
14 Sept 20220.01400.01400.01400.01400.0140896,058
13 Sept 20220.01400.01400.01400.01400.0140-
12 Sept 20220.01400.01400.01400.01400.0140313,942
09 Sept 20220.01500.01500.01500.01500.0150500,000
08 Sept 20220.01500.01500.01500.01500.0150-
07 Sept 20220.01500.01500.01500.01500.015020,000
06 Sept 20220.01600.01600.01600.01600.0160300,000
05 Sept 20220.01600.01600.01500.01600.0160950,000
02 Sept 20220.01400.01400.01400.01400.0140-
01 Sept 20220.01400.01400.01400.01400.0140-
31 Aug 20220.01400.01400.01400.01400.0140936,265
30 Aug 20220.01500.01500.01400.01450.0145969,300
29 Aug 20220.01400.01400.01400.01400.0140692,555
26 Aug 20220.01400.01400.01400.01400.014052,009
25 Aug 20220.01400.01400.01400.01400.01401,596,155
24 Aug 20220.01400.01450.01400.01400.0140468,698
23 Aug 20220.01500.01500.01500.01500.01501,293,333
22 Aug 20220.01400.01400.01400.01400.01403,771
19 Aug 20220.01400.01400.01400.01400.01401,039,078
18 Aug 20220.01300.01400.01300.01400.0140845,064
17 Aug 20220.01250.01300.01250.01300.0130752,344
16 Aug 20220.01400.01400.01400.01400.0140-
15 Aug 20220.01400.01400.01400.01400.014062,000
12 Aug 20220.01300.01300.01300.01300.0130200,020
11 Aug 20220.01300.01300.01300.01300.0130-
10 Aug 20220.01300.01300.01300.01300.0130159,737
09 Aug 20220.01300.01300.01300.01300.0130785,763
08 Aug 20220.01300.01300.01300.01300.0130-
05 Aug 20220.01300.01300.01300.01300.0130314,960
04 Aug 20220.01200.01300.01200.01300.01301,404,996
03 Aug 20220.01200.01200.01200.01200.012081,217
02 Aug 20220.01100.01100.01100.01100.0110-
01 Aug 20220.01200.01300.01100.01100.0110423,945
29 July 20220.01100.01100.01100.01100.0110-
28 July 20220.01100.01100.01100.01100.011070,000
27 July 20220.01200.01200.01100.01100.01103,395,566
26 July 20220.01200.01200.01100.01200.01202,108,858
25 July 20220.01300.01300.01300.01300.0130-
22 July 20220.01400.01400.01300.01300.013017,072
21 July 20220.01300.01400.01300.01400.0140100,000
20 July 20220.01200.01200.01200.01200.0120873,998
19 July 20220.01200.01200.01200.01200.0120981,017
18 July 20220.01100.01100.01100.01100.011094,047
15 July 20220.01200.01200.01150.01200.01201,680,833
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...