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: 02:06PM AEDT
Time period:
04 Oct 2022 - 04 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20230.01100.01300.01100.01100.0110794,212
04 Oct 20230.01100.01300.01100.01100.0110794,212
03 Oct 20230.01200.01300.01100.01100.0110990,397
02 Oct 20230.01200.01200.01100.01100.01101,302,028
29 Sept 20230.01300.01300.01200.01200.0120471,618
28 Sept 20230.01300.01300.01300.01300.01301,406,153
27 Sept 20230.01300.01400.01300.01400.01401,550,624
26 Sept 20230.01500.01500.01300.01300.01302,970,337
25 Sept 20230.01600.01700.01400.01400.01409,413,082
22 Sept 20230.01500.01500.01500.01500.01501,380,397
21 Sept 20230.01500.01500.01400.01500.01502,193,300
20 Sept 20230.01400.01500.01300.01500.01502,533,780
19 Sept 20230.01300.01500.01300.01500.01502,290,894
18 Sept 20230.01400.01400.01200.01400.01401,055,547
15 Sept 20230.01200.01400.01200.01400.01402,765,000
14 Sept 20230.01200.01200.01200.01200.0120300,000
13 Sept 20230.01400.01400.01400.01400.0140-
12 Sept 20230.01400.01400.01400.01400.014043,000
11 Sept 20230.01300.01400.01300.01400.0140617,348
08 Sept 20230.01200.01200.01200.01200.0120-
07 Sept 20230.01200.01200.01200.01200.01208,001
06 Sept 20230.01300.01400.01200.01200.01201,662,732
05 Sept 20230.01100.01300.01100.01300.01302,030,992
04 Sept 20230.01100.01200.01100.01200.0120152,824
01 Sept 20230.01300.01300.01100.01100.0110220,456
31 Aug 20230.01300.01300.01100.01300.01301,982,250
30 Aug 20230.01100.01400.01000.01200.01205,880,974
29 Aug 20230.01000.01100.01000.01100.0110537,799
28 Aug 20230.01000.01000.01000.01000.0100800,000
25 Aug 20230.01000.01000.01000.01000.0100595
24 Aug 20230.00900.01000.00900.01000.0100380,000
23 Aug 20230.01000.01000.01000.01000.010010,000
22 Aug 20230.00900.01000.00900.01000.0100825,000
21 Aug 20230.00900.00900.00900.00900.0090-
18 Aug 20230.00700.00900.00700.00900.0090319,911
17 Aug 20230.00700.00700.00700.00700.007023,820
16 Aug 20230.00700.00700.00700.00700.0070-
15 Aug 20230.00700.00700.00700.00700.0070-
14 Aug 20230.00700.00700.00700.00700.00702,501
11 Aug 20230.00700.00700.00700.00700.0070-
10 Aug 20230.00700.00700.00700.00700.0070150,298
09 Aug 20230.00800.00800.00800.00800.0080-
08 Aug 20230.00800.00800.00800.00800.0080-
07 Aug 20230.00800.00800.00800.00800.0080670,295
04 Aug 20230.00900.00900.00900.00900.009034,801
03 Aug 20230.00900.00900.00900.00900.0090111,222
02 Aug 20230.00800.00800.00800.00800.008030,000
01 Aug 20230.00800.00800.00800.00800.00801,852
31 July 20230.00800.00800.00800.00800.008085,000
28 July 20230.00800.00800.00700.00700.0070100,000
27 July 20230.00800.00800.00800.00800.0080-
26 July 20230.00800.00800.00800.00800.0080176,950
25 July 20230.00900.00900.00900.00900.0090760,609
24 July 20230.00900.00900.00900.00900.0090-
21 July 20230.00900.00900.00900.00900.0090-
20 July 20230.00800.00900.00800.00900.009081,533
19 July 20230.00900.00900.00900.00900.0090286,820
18 July 20230.00800.00800.00800.00800.0080-
17 July 20230.00800.00800.00800.00800.0080-
14 July 20230.00800.00800.00750.00800.0080162,043
13 July 20230.00700.00800.00700.00700.00702,016,665
12 July 20230.00700.00700.00700.00700.0070-
11 July 20230.00700.00700.00700.00700.007060,502
10 July 20230.00700.00750.00700.00700.0070403,975
07 July 20230.00700.00700.00700.00700.0070200,000
06 July 20230.00800.00800.00700.00700.00703,363,370
05 July 20230.00800.00800.00800.00800.0080200,000
04 July 20230.00800.00800.00800.00800.00801,864,183
03 July 20230.00700.00700.00700.00700.007031,613
30 June 20230.00800.00900.00800.00800.00801,976,622
29 June 20230.00800.01000.00700.00700.00708,248,937
28 June 20230.00700.00700.00700.00700.0070-
27 June 20230.00700.00700.00700.00700.0070631,431
26 June 20230.00700.00700.00600.00600.00603,499,737
23 June 20230.00700.00700.00700.00700.0070370,000
22 June 20230.00700.00700.00700.00700.00701,426,270
21 June 20230.00700.00700.00700.00700.0070507,727
20 June 20230.00700.00700.00700.00700.00702,491,043
19 June 20230.00700.00700.00700.00700.0070270,000
16 June 20230.00600.00600.00600.00600.0060-
15 June 20230.00800.00800.00600.00600.00602,531,597
14 June 20230.00800.00800.00800.00800.008065,761
13 June 20230.00800.00800.00800.00800.00801,782,994
09 June 20230.00900.00900.00800.00800.0080193,959
08 June 20230.00800.00800.00800.00800.0080199,999
07 June 20230.00800.00800.00800.00800.0080-
06 June 20230.00800.00800.00800.00800.0080470,000
05 June 20230.00900.00900.00800.00800.0080494,155
02 June 20230.00900.00900.00900.00900.0090-
01 June 20230.00900.00900.00900.00900.009010,000
31 May 20230.00900.00900.00900.00900.0090425,650
30 May 20230.00900.00900.00900.00900.0090-
29 May 20230.00900.00900.00900.00900.0090-
26 May 20230.00900.00900.00900.00900.0090574,350
25 May 20230.00800.00800.00800.00800.0080-
24 May 20230.00800.00800.00800.00800.0080555,000
23 May 20230.00800.00800.00800.00800.0080-
22 May 20230.00800.00800.00800.00800.0080-
19 May 20230.00800.00800.00800.00800.0080-
18 May 20230.00900.00900.00800.00800.008013,166
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...