Australia markets open in 16 minutes

RooLife Group Ltd (RLG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.00800.0000 (0.00%)
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
24 June 20220.00850.00850.00800.00800.00802,045,433
23 June 20220.00900.00900.00800.00800.0080931,807
22 June 20220.00900.00900.00900.00900.0090388,950
21 June 20220.01000.01000.00800.00800.00803,920,708
20 June 20220.00900.01000.00900.00900.0090194,000
17 June 20220.01000.01000.00900.01000.0100774,382
16 June 20220.01000.01000.01000.01000.0100520,617
15 June 20220.01000.01000.00900.00900.0090563,999
14 June 20220.01100.01100.00900.01000.01002,027,604
10 June 20220.01200.01200.01200.01200.0120-
09 June 20220.01100.01200.01100.01200.01202,410,000
08 June 20220.01300.01300.01100.01100.0110532,300
07 June 20220.01150.01150.01100.01100.0110536,618
06 June 20220.01200.01200.01100.01100.011017,424
03 June 20220.01200.01200.01150.01200.0120626,624
02 June 20220.01200.01200.01100.01200.0120879,268
01 June 20220.01200.01200.01200.01200.0120225,156
31 May 20220.01100.01200.01100.01200.01201,645,569
30 May 20220.01200.01200.01100.01100.01101,001,620
27 May 20220.01100.01200.01100.01200.0120128,963
26 May 20220.01200.01200.01200.01200.0120594,455
25 May 20220.01250.01300.01250.01300.0130500,000
24 May 20220.01300.01300.01300.01300.0130694
23 May 20220.01300.01300.01200.01300.0130825,035
20 May 20220.01300.01300.01300.01300.0130-
19 May 20220.01300.01300.01300.01300.013040,000
18 May 20220.01300.01300.01300.01300.013085,898
17 May 20220.01400.01400.01300.01300.01301,075,241
16 May 20220.01300.01300.01300.01300.01301,248,155
13 May 20220.01300.01300.01300.01300.0130-
12 May 20220.01400.01400.01300.01300.01301,309,610
11 May 20220.01400.01400.01400.01400.0140755,789
10 May 20220.01400.01400.01400.01400.0140224,285
09 May 20220.01400.01400.01300.01400.01401,037,650
06 May 20220.01400.01400.01400.01400.014066,666
05 May 20220.01500.01500.01500.01500.0150-
04 May 20220.01500.01500.01500.01500.01501,228,502
03 May 20220.01400.01400.01400.01400.01401,202,942
02 May 20220.01300.01300.01300.01300.0130384,015
29 Apr 20220.01300.01300.01200.01300.01303,584,228
28 Apr 20220.01400.01400.01300.01300.0130402,607
27 Apr 20220.01300.01300.01300.01300.0130-
26 Apr 20220.01500.01500.01300.01300.01301,004,724
22 Apr 20220.01500.01500.01400.01500.01502,056,963
21 Apr 20220.01400.01400.01400.01400.0140147,612
20 Apr 20220.01500.01500.01500.01500.0150-
19 Apr 20220.01500.01500.01500.01500.0150325,901
14 Apr 20220.01450.01500.01450.01500.015089,232
13 Apr 20220.01500.01500.01400.01500.01501,433,368
12 Apr 20220.01500.01500.01500.01500.015050,000
11 Apr 20220.01600.01600.01500.01500.0150290,000
08 Apr 20220.01600.01600.01600.01600.0160110,000
07 Apr 20220.01550.01600.01550.01600.0160207,690
06 Apr 20220.01600.01600.01600.01600.0160208,590
05 Apr 20220.01600.01600.01500.01600.0160913,847
04 Apr 20220.01600.01600.01600.01600.0160656,238
01 Apr 20220.01500.01500.01500.01500.0150-
31 Mar 20220.01500.01500.01500.01500.01501,030,000
30 Mar 20220.01500.01500.01500.01500.0150-
29 Mar 20220.01600.01600.01500.01500.01501,068,218
28 Mar 20220.01800.01800.01600.01600.0160362,810
25 Mar 20220.01700.01800.01700.01800.01801,661,548
24 Mar 20220.01500.01700.01500.01700.01701,088,234
23 Mar 20220.01400.01500.01400.01500.0150530,000
22 Mar 20220.01400.01400.01400.01400.014089,944
21 Mar 20220.01400.01400.01400.01400.0140234,285
18 Mar 20220.01400.01400.01400.01400.01401,011,243
17 Mar 20220.01400.01400.01400.01400.01401,082,644
16 Mar 20220.01400.01500.01300.01300.01302,352,991
15 Mar 20220.01300.01400.01200.01200.01202,549,885
14 Mar 20220.01300.01350.01300.01300.0130755,476
11 Mar 20220.01400.01400.01400.01400.0140380,000
10 Mar 20220.01400.01400.01400.01400.014071,429
09 Mar 20220.01400.01400.01400.01400.014053,571
08 Mar 20220.01500.01500.01500.01500.0150617
07 Mar 20220.01500.01600.01400.01500.0150354,327
04 Mar 20220.01500.01500.01500.01500.015088,306
03 Mar 20220.01400.01500.01400.01500.0150402,747
02 Mar 20220.01500.01500.01300.01300.0130416,276
01 Mar 20220.01450.01600.01300.01300.01302,229,411
28 Feb 20220.01400.01400.01400.01400.0140212,861
25 Feb 20220.01400.01400.01200.01300.01302,489,672
24 Feb 20220.01400.01500.01400.01500.0150557,544
23 Feb 20220.01600.01600.01400.01400.0140147,893
22 Feb 20220.01500.01600.01500.01500.0150373,397
21 Feb 20220.01600.01600.01500.01500.0150945,117
18 Feb 20220.01600.01600.01500.01500.0150923,579
17 Feb 20220.01600.01600.01600.01600.016022,727
16 Feb 20220.01700.01700.01700.01700.0170121,650
15 Feb 20220.01700.01700.01700.01700.0170786,236
14 Feb 20220.01700.01800.01700.01700.0170252,810
11 Feb 20220.01600.01700.01600.01700.0170339,845
10 Feb 20220.01600.01800.01600.01600.0160797,126
09 Feb 20220.01700.01700.01500.01700.0170891,739
08 Feb 20220.01800.01800.01700.01800.0180544,679
07 Feb 20220.01700.01700.01700.01700.0170117,647
04 Feb 20220.01800.01800.01800.01800.018070,000
03 Feb 20220.01800.01800.01800.01800.0180-
02 Feb 20220.01800.01800.01800.01800.0180675,000
01 Feb 20220.01900.02000.01900.01900.0190192,954
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...