Australia markets open in 1 hour 3 minutes

RooLife Group Ltd (RLG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.00600.0000 (0.00%)
At close: 11:31AM AEST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 20240.00600.00600.00600.00600.0060-
16 Apr 20240.00600.00600.00600.00600.0060100,000
15 Apr 20240.00700.00700.00700.00700.0070-
12 Apr 20240.00700.00700.00700.00700.0070100,000
11 Apr 20240.00700.00700.00700.00700.0070-
10 Apr 20240.00700.00700.00700.00700.0070100,000
09 Apr 20240.00700.00700.00700.00700.0070-
08 Apr 20240.00700.00700.00700.00700.00701,642,500
05 Apr 20240.00700.00700.00700.00700.0070276,221
04 Apr 20240.01000.01000.00800.00800.00803,760,068
03 Apr 20240.00600.00600.00600.00600.0060-
02 Apr 20240.00600.00600.00600.00600.006052,333
28 Mar 20240.00600.00600.00600.00600.0060-
27 Mar 20240.00600.00600.00600.00600.006039,000
26 Mar 20240.00600.00600.00600.00600.0060130,000
25 Mar 20240.00600.00600.00600.00600.0060-
22 Mar 20240.00600.00600.00600.00600.00602,823,145
21 Mar 20240.00600.00600.00600.00600.0060-
20 Mar 20240.00600.00600.00600.00600.006033,017
19 Mar 20240.00700.00700.00700.00700.00702,256,650
18 Mar 20240.00800.00800.00800.00800.0080-
15 Mar 20240.00800.00800.00800.00800.0080-
14 Mar 20240.00800.00800.00800.00800.0080113,333
13 Mar 20240.00700.00700.00700.00700.0070-
12 Mar 20240.00700.00700.00700.00700.0070221,778
11 Mar 20240.00900.00900.00900.00900.0090-
08 Mar 20240.00900.00900.00900.00900.0090961,642
07 Mar 20240.00900.00900.00900.00900.009050,000
06 Mar 20240.01000.01000.01000.01000.010034,254
05 Mar 20240.01000.01000.01000.01000.01007,500
04 Mar 20240.01000.01000.01000.01000.010040,480
01 Mar 20240.00900.00900.00900.00900.0090150,000
29 Feb 20240.00800.01200.00800.00800.00806,080,434
28 Feb 20240.00700.00700.00700.00700.0070-
27 Feb 20240.00700.00800.00700.00700.00701,195,000
26 Feb 20240.00800.00800.00700.00700.00702,267,875
23 Feb 20240.00700.00900.00700.00900.00901,167,316
22 Feb 20240.00600.00700.00600.00700.00701,092,201
21 Feb 20240.00600.00600.00600.00600.0060249,201
20 Feb 20240.00600.00600.00600.00600.0060210,000
19 Feb 20240.00600.00600.00600.00600.0060271,508
16 Feb 20240.00500.00600.00500.00600.0060963,087
15 Feb 20240.00600.00600.00500.00500.00504,548,612
14 Feb 20240.00600.00600.00600.00600.00606,620
13 Feb 20240.00600.00600.00600.00600.006019,999
12 Feb 20240.00700.00700.00700.00700.0070-
09 Feb 20240.00700.00700.00700.00700.007043,544
08 Feb 20240.00700.00700.00700.00700.0070-
07 Feb 20240.00700.00700.00700.00700.0070397,409
06 Feb 20240.00700.00700.00700.00700.0070-
05 Feb 20240.00700.00700.00700.00700.0070685
02 Feb 20240.00600.00600.00600.00600.0060-
01 Feb 20240.00600.00600.00600.00600.00601,402,015
31 Jan 20240.00600.00600.00600.00600.0060-
30 Jan 20240.00600.00700.00600.00600.00602,100,459
29 Jan 20240.00700.00700.00600.00600.006075,808
25 Jan 20240.00700.00700.00700.00700.0070148,857
24 Jan 20240.00700.00700.00700.00700.0070571,428
23 Jan 20240.00700.00700.00700.00700.0070130,198
22 Jan 20240.00700.00700.00700.00700.00701,708,940
19 Jan 20240.00700.00700.00700.00700.0070-
18 Jan 20240.00700.00700.00700.00700.0070-
17 Jan 20240.00800.00800.00700.00700.0070327,297
16 Jan 20240.00900.00900.00900.00900.0090-
15 Jan 20240.00900.00900.00900.00900.0090-
12 Jan 20240.00900.00900.00900.00900.0090630
11 Jan 20240.00900.00900.00900.00900.0090-
10 Jan 20240.00900.00900.00900.00900.0090-
09 Jan 20240.00900.00900.00900.00900.0090-
08 Jan 20240.00900.00900.00900.00900.0090-
05 Jan 20240.00800.00900.00700.00900.00901,505,902
04 Jan 20240.00900.00900.00800.00800.00801,112,821
03 Jan 20240.00800.00800.00800.00800.0080318,500
02 Jan 20240.00800.00800.00800.00800.00801,234,368
29 Dec 20230.00900.00900.00900.00900.0090627
28 Dec 20230.00900.00900.00900.00900.009012,000
27 Dec 20230.00800.00800.00800.00800.008033,313
22 Dec 20230.00800.00900.00800.00900.0090142,440
21 Dec 20230.00800.00800.00800.00800.0080-
20 Dec 20230.00800.00800.00800.00800.0080-
19 Dec 20230.00900.00900.00800.00800.0080536,000
18 Dec 20230.01000.01000.01000.01000.0100-
15 Dec 20230.01000.01000.01000.01000.0100-
14 Dec 20230.01000.01000.01000.01000.0100-
13 Dec 20230.01000.01000.01000.01000.0100-
12 Dec 20230.01000.01000.00900.01000.01001,753,838
11 Dec 20230.01000.01000.01000.01000.0100-
08 Dec 20230.01000.01000.01000.01000.0100562,543
07 Dec 20230.01000.01000.01000.01000.0100-
06 Dec 20230.01000.01000.01000.01000.0100100,099
05 Dec 20230.01100.01100.01100.01100.011090,693
04 Dec 20230.01100.01100.01100.01100.0110492,482
01 Dec 20230.01100.01100.01100.01100.011015,000
30 Nov 20230.01100.01100.01100.01100.0110172,002
29 Nov 20230.01100.01100.01100.01100.0110117,704
28 Nov 20230.01100.01100.01100.01100.0110-
27 Nov 20230.01100.01100.01100.01100.011020,000
24 Nov 20230.01200.01200.01200.01200.0120413
23 Nov 20230.01100.01200.01100.01200.0120515,052
22 Nov 20230.01200.01200.01200.01200.012057,817
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...