Australia Markets closed

RooLife Group Ltd (RLG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.01100.0000 (0.00%)
At close: 02:14PM AEDT
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 20230.01100.01100.01100.01100.011046,000
30 Mar 20230.01100.01100.01000.01100.01101,201,722
29 Mar 2023------
28 Mar 20230.01100.01100.01100.01100.01101,030,000
27 Mar 20230.01000.01000.01000.01000.0100-
24 Mar 20230.01100.01100.01000.01000.0100902,860
23 Mar 20230.01000.01100.01000.01100.01101,594,776
22 Mar 20230.01100.01100.01100.01100.01101,090,283
21 Mar 20230.01000.01000.01000.01000.0100684
20 Mar 20230.01100.01100.01000.01000.0100623,099
17 Mar 20230.01000.01100.00900.01100.01101,774,086
16 Mar 20230.01000.01000.01000.01000.01001,559,832
15 Mar 20230.01100.01100.01000.01000.01001,799,594
14 Mar 20230.01200.01200.01200.01200.0120-
13 Mar 20230.01300.01300.01200.01200.0120787,461
10 Mar 20230.01200.01300.01200.01300.01304,729,938
09 Mar 20230.01300.01300.01200.01300.01301,156,932
08 Mar 20230.01200.01300.01100.01300.01304,621,747
07 Mar 20230.01500.01500.01100.01100.01109,925,007
06 Mar 20230.00900.02000.00900.01500.015044,978,708
03 Mar 20230.00700.00800.00700.00800.0080766,350
02 Mar 20230.00800.00800.00800.00800.0080646,584
01 Mar 20230.00800.00800.00800.00800.008018,896
28 Feb 20230.00800.00800.00800.00800.00801,812,350
27 Feb 20230.00800.00800.00700.00700.0070611,150
24 Feb 20230.00700.00700.00700.00700.0070-
23 Feb 20230.00700.00700.00700.00700.00702,652,347
22 Feb 20230.00800.00800.00700.00700.007010,153,762
21 Feb 20230.00900.00900.00900.00900.0090146,042
20 Feb 20230.00900.00900.00900.00900.0090-
17 Feb 20230.00900.00900.00900.00900.00901,500,000
16 Feb 20230.01000.01000.00900.00900.0090639,294
15 Feb 20230.00900.01000.00900.01000.01002,525,852
14 Feb 20230.00900.00900.00900.00900.0090-
13 Feb 20230.00900.00900.00900.00900.0090165,566
10 Feb 20230.00900.00900.00900.00900.0090333,257
09 Feb 20230.01000.01000.01000.01000.010026,400
08 Feb 20230.01000.01000.01000.01000.0100124,000
07 Feb 20230.00900.01000.00900.01000.01001,376,688
06 Feb 20230.00900.00900.00900.00900.0090989,921
03 Feb 20230.01000.01000.01000.01000.0100451,770
02 Feb 20230.01000.01000.01000.01000.01001,860,693
01 Feb 20230.01100.01100.01100.01100.0110500,000
31 Jan 20230.01200.01200.01000.01000.0100219,300
30 Jan 20230.01100.01200.01100.01200.0120539,363
27 Jan 20230.01200.01200.01200.01200.0120450,000
25 Jan 20230.01100.01100.01100.01100.0110-
24 Jan 20230.01200.01200.01100.01100.0110128,479
23 Jan 20230.01300.01300.01100.01100.0110337,814
20 Jan 20230.01100.01200.01100.01200.01204,438,132
19 Jan 20230.01000.01000.01000.01000.0100250,000
18 Jan 20230.01000.01000.01000.01000.0100123,009
17 Jan 20230.01000.01000.01000.01000.0100-
16 Jan 20230.01000.01000.01000.01000.0100441,000
13 Jan 20230.01000.01000.01000.01000.0100100,097
12 Jan 20230.01000.01000.01000.01000.0100199,903
11 Jan 20230.01000.01000.01000.01000.0100-
10 Jan 20230.01000.01000.01000.01000.0100-
09 Jan 20230.01000.01000.01000.01000.0100-
06 Jan 20230.01000.01000.01000.01000.0100-
05 Jan 20230.01000.01000.01000.01000.0100-
04 Jan 20230.01000.01000.01000.01000.0100-
03 Jan 20230.01000.01000.01000.01000.010010,000
30 Dec 20220.01000.01000.01000.01000.0100-
29 Dec 20220.01000.01000.01000.01000.0100199,010
28 Dec 20220.01000.01000.01000.01000.0100-
23 Dec 20220.01000.01000.01000.01000.0100-
22 Dec 20220.01000.01000.01000.01000.0100499,010
21 Dec 20220.01100.01100.01000.01000.0100529,999
20 Dec 20220.01200.01200.01200.01200.0120-
19 Dec 20220.01200.01200.01200.01200.0120138,435
16 Dec 20220.01200.01200.01200.01200.0120-
15 Dec 20220.01200.01200.01200.01200.0120100,000
14 Dec 20220.01200.01200.01200.01200.012010,000
13 Dec 20220.01200.01200.01200.01200.012099,175
12 Dec 20220.01200.01200.01200.01200.0120282,508
09 Dec 20220.01300.01300.01300.01300.0130283,153
08 Dec 20220.01200.01200.01200.01200.0120420,706
07 Dec 20220.01250.01300.01200.01200.0120205,051
06 Dec 20220.01200.01200.01200.01200.0120300,000
05 Dec 20220.01300.01300.01300.01300.0130180,377
02 Dec 20220.01300.01300.01300.01300.0130135,000
01 Dec 20220.01300.01300.01300.01300.0130223,450
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...