Get our best money-saving hacks and pro tips now

RooLife Group Ltd (RLG.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0110

0.0000

(0.00%)

At close: 02:14PM AEDT

Time period:

01 Apr 2022 - 01 Apr 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	0.0110	0.0110	0.0110	0.0110	0.0110	46,000
30 Mar 2023	0.0110	0.0110	0.0100	0.0110	0.0110	1,201,722
29 Mar 2023	-	-	-	-	-	-
28 Mar 2023	0.0110	0.0110	0.0110	0.0110	0.0110	1,030,000
27 Mar 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
24 Mar 2023	0.0110	0.0110	0.0100	0.0100	0.0100	902,860
23 Mar 2023	0.0100	0.0110	0.0100	0.0110	0.0110	1,594,776
22 Mar 2023	0.0110	0.0110	0.0110	0.0110	0.0110	1,090,283
21 Mar 2023	0.0100	0.0100	0.0100	0.0100	0.0100	684
20 Mar 2023	0.0110	0.0110	0.0100	0.0100	0.0100	623,099
17 Mar 2023	0.0100	0.0110	0.0090	0.0110	0.0110	1,774,086
16 Mar 2023	0.0100	0.0100	0.0100	0.0100	0.0100	1,559,832
15 Mar 2023	0.0110	0.0110	0.0100	0.0100	0.0100	1,799,594
14 Mar 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
13 Mar 2023	0.0130	0.0130	0.0120	0.0120	0.0120	787,461
10 Mar 2023	0.0120	0.0130	0.0120	0.0130	0.0130	4,729,938
09 Mar 2023	0.0130	0.0130	0.0120	0.0130	0.0130	1,156,932
08 Mar 2023	0.0120	0.0130	0.0110	0.0130	0.0130	4,621,747
07 Mar 2023	0.0150	0.0150	0.0110	0.0110	0.0110	9,925,007
06 Mar 2023	0.0090	0.0200	0.0090	0.0150	0.0150	44,978,708
03 Mar 2023	0.0070	0.0080	0.0070	0.0080	0.0080	766,350
02 Mar 2023	0.0080	0.0080	0.0080	0.0080	0.0080	646,584
01 Mar 2023	0.0080	0.0080	0.0080	0.0080	0.0080	18,896
28 Feb 2023	0.0080	0.0080	0.0080	0.0080	0.0080	1,812,350
27 Feb 2023	0.0080	0.0080	0.0070	0.0070	0.0070	611,150
24 Feb 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
23 Feb 2023	0.0070	0.0070	0.0070	0.0070	0.0070	2,652,347
22 Feb 2023	0.0080	0.0080	0.0070	0.0070	0.0070	10,153,762
21 Feb 2023	0.0090	0.0090	0.0090	0.0090	0.0090	146,042
20 Feb 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
17 Feb 2023	0.0090	0.0090	0.0090	0.0090	0.0090	1,500,000
16 Feb 2023	0.0100	0.0100	0.0090	0.0090	0.0090	639,294
15 Feb 2023	0.0090	0.0100	0.0090	0.0100	0.0100	2,525,852
14 Feb 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
13 Feb 2023	0.0090	0.0090	0.0090	0.0090	0.0090	165,566
10 Feb 2023	0.0090	0.0090	0.0090	0.0090	0.0090	333,257
09 Feb 2023	0.0100	0.0100	0.0100	0.0100	0.0100	26,400
08 Feb 2023	0.0100	0.0100	0.0100	0.0100	0.0100	124,000
07 Feb 2023	0.0090	0.0100	0.0090	0.0100	0.0100	1,376,688
06 Feb 2023	0.0090	0.0090	0.0090	0.0090	0.0090	989,921
03 Feb 2023	0.0100	0.0100	0.0100	0.0100	0.0100	451,770
02 Feb 2023	0.0100	0.0100	0.0100	0.0100	0.0100	1,860,693
01 Feb 2023	0.0110	0.0110	0.0110	0.0110	0.0110	500,000
31 Jan 2023	0.0120	0.0120	0.0100	0.0100	0.0100	219,300
30 Jan 2023	0.0110	0.0120	0.0110	0.0120	0.0120	539,363
27 Jan 2023	0.0120	0.0120	0.0120	0.0120	0.0120	450,000
25 Jan 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
24 Jan 2023	0.0120	0.0120	0.0110	0.0110	0.0110	128,479
23 Jan 2023	0.0130	0.0130	0.0110	0.0110	0.0110	337,814
20 Jan 2023	0.0110	0.0120	0.0110	0.0120	0.0120	4,438,132
19 Jan 2023	0.0100	0.0100	0.0100	0.0100	0.0100	250,000
18 Jan 2023	0.0100	0.0100	0.0100	0.0100	0.0100	123,009
17 Jan 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
16 Jan 2023	0.0100	0.0100	0.0100	0.0100	0.0100	441,000
13 Jan 2023	0.0100	0.0100	0.0100	0.0100	0.0100	100,097
12 Jan 2023	0.0100	0.0100	0.0100	0.0100	0.0100	199,903
11 Jan 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
10 Jan 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
09 Jan 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
06 Jan 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
05 Jan 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
04 Jan 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
03 Jan 2023	0.0100	0.0100	0.0100	0.0100	0.0100	10,000
30 Dec 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
29 Dec 2022	0.0100	0.0100	0.0100	0.0100	0.0100	199,010
28 Dec 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
23 Dec 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
22 Dec 2022	0.0100	0.0100	0.0100	0.0100	0.0100	499,010
21 Dec 2022	0.0110	0.0110	0.0100	0.0100	0.0100	529,999
20 Dec 2022	0.0120	0.0120	0.0120	0.0120	0.0120	-
19 Dec 2022	0.0120	0.0120	0.0120	0.0120	0.0120	138,435
16 Dec 2022	0.0120	0.0120	0.0120	0.0120	0.0120	-
15 Dec 2022	0.0120	0.0120	0.0120	0.0120	0.0120	100,000
14 Dec 2022	0.0120	0.0120	0.0120	0.0120	0.0120	10,000
13 Dec 2022	0.0120	0.0120	0.0120	0.0120	0.0120	99,175
12 Dec 2022	0.0120	0.0120	0.0120	0.0120	0.0120	282,508
09 Dec 2022	0.0130	0.0130	0.0130	0.0130	0.0130	283,153
08 Dec 2022	0.0120	0.0120	0.0120	0.0120	0.0120	420,706
07 Dec 2022	0.0125	0.0130	0.0120	0.0120	0.0120	205,051
06 Dec 2022	0.0120	0.0120	0.0120	0.0120	0.0120	300,000
05 Dec 2022	0.0130	0.0130	0.0130	0.0130	0.0130	180,377
02 Dec 2022	0.0130	0.0130	0.0130	0.0130	0.0130	135,000
01 Dec 2022	0.0130	0.0130	0.0130	0.0130	0.0130	223,450
30 Nov 2022	0.0120	0.0120	0.0120	0.0120	0.0120	-
29 Nov 2022	0.0130	0.0130	0.0120	0.0120	0.0120	618,731
28 Nov 2022	0.0140	0.0140	0.0130	0.0130	0.0130	814,768
25 Nov 2022	0.0140	0.0140	0.0140	0.0140	0.0140	-
24 Nov 2022	0.0130	0.0140	0.0130	0.0140	0.0140	1,155,100
23 Nov 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
22 Nov 2022	0.0130	0.0130	0.0130	0.0130	0.0130	1,600,010
21 Nov 2022	0.0150	0.0150	0.0130	0.0130	0.0130	1,084,140
18 Nov 2022	0.0140	0.0140	0.0140	0.0140	0.0140	700,042
17 Nov 2022	0.0140	0.0140	0.0140	0.0140	0.0140	-
16 Nov 2022	0.0140	0.0140	0.0140	0.0140	0.0140	133,200
15 Nov 2022	0.0140	0.0150	0.0140	0.0150	0.0150	2,207,037
14 Nov 2022	0.0140	0.0140	0.0140	0.0140	0.0140	100,190
11 Nov 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
10 Nov 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
09 Nov 2022	0.0140	0.0150	0.0140	0.0150	0.0150	2,054,477
08 Nov 2022	0.0140	0.0140	0.0140	0.0140	0.0140	225,248
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,373.30+60.90(+0.83%)

ASX 2007,177.80+55.50(+0.78%)

AUD/USD0.6688-0.0029(-0.4367%)

OIL75.70+1.33(+1.79%)

GOLD1,987.00-10.70(-0.54%)

BTC-AUD42,528.15+947.42(+2.28%)

Get our best money-saving hacks and pro tips now

RooLife Group Ltd (RLG.AX)

ALL ORDS
7,373.30
+60.90(+0.83%)

ASX 200
7,177.80
+55.50(+0.78%)

AUD/USD
0.6688
-0.0029(-0.4367%)

OIL
75.70
+1.33(+1.79%)

GOLD
1,987.00
-10.70(-0.54%)

BTC-AUD
42,528.15
+947.42(+2.28%)