Explore inspiring leadership stories with Talent and Yahoo Finance

RooLife Group Ltd (RLG.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0080

0.0000

(0.00%)

At close: 04:10PM AEST

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 June 2022	0.0085	0.0085	0.0080	0.0080	0.0080	2,045,433
23 June 2022	0.0090	0.0090	0.0080	0.0080	0.0080	931,807
22 June 2022	0.0090	0.0090	0.0090	0.0090	0.0090	388,950
21 June 2022	0.0100	0.0100	0.0080	0.0080	0.0080	3,920,708
20 June 2022	0.0090	0.0100	0.0090	0.0090	0.0090	194,000
17 June 2022	0.0100	0.0100	0.0090	0.0100	0.0100	774,382
16 June 2022	0.0100	0.0100	0.0100	0.0100	0.0100	520,617
15 June 2022	0.0100	0.0100	0.0090	0.0090	0.0090	563,999
14 June 2022	0.0110	0.0110	0.0090	0.0100	0.0100	2,027,604
10 June 2022	0.0120	0.0120	0.0120	0.0120	0.0120	-
09 June 2022	0.0110	0.0120	0.0110	0.0120	0.0120	2,410,000
08 June 2022	0.0130	0.0130	0.0110	0.0110	0.0110	532,300
07 June 2022	0.0115	0.0115	0.0110	0.0110	0.0110	536,618
06 June 2022	0.0120	0.0120	0.0110	0.0110	0.0110	17,424
03 June 2022	0.0120	0.0120	0.0115	0.0120	0.0120	626,624
02 June 2022	0.0120	0.0120	0.0110	0.0120	0.0120	879,268
01 June 2022	0.0120	0.0120	0.0120	0.0120	0.0120	225,156
31 May 2022	0.0110	0.0120	0.0110	0.0120	0.0120	1,645,569
30 May 2022	0.0120	0.0120	0.0110	0.0110	0.0110	1,001,620
27 May 2022	0.0110	0.0120	0.0110	0.0120	0.0120	128,963
26 May 2022	0.0120	0.0120	0.0120	0.0120	0.0120	594,455
25 May 2022	0.0125	0.0130	0.0125	0.0130	0.0130	500,000
24 May 2022	0.0130	0.0130	0.0130	0.0130	0.0130	694
23 May 2022	0.0130	0.0130	0.0120	0.0130	0.0130	825,035
20 May 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
19 May 2022	0.0130	0.0130	0.0130	0.0130	0.0130	40,000
18 May 2022	0.0130	0.0130	0.0130	0.0130	0.0130	85,898
17 May 2022	0.0140	0.0140	0.0130	0.0130	0.0130	1,075,241
16 May 2022	0.0130	0.0130	0.0130	0.0130	0.0130	1,248,155
13 May 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
12 May 2022	0.0140	0.0140	0.0130	0.0130	0.0130	1,309,610
11 May 2022	0.0140	0.0140	0.0140	0.0140	0.0140	755,789
10 May 2022	0.0140	0.0140	0.0140	0.0140	0.0140	224,285
09 May 2022	0.0140	0.0140	0.0130	0.0140	0.0140	1,037,650
06 May 2022	0.0140	0.0140	0.0140	0.0140	0.0140	66,666
05 May 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
04 May 2022	0.0150	0.0150	0.0150	0.0150	0.0150	1,228,502
03 May 2022	0.0140	0.0140	0.0140	0.0140	0.0140	1,202,942
02 May 2022	0.0130	0.0130	0.0130	0.0130	0.0130	384,015
29 Apr 2022	0.0130	0.0130	0.0120	0.0130	0.0130	3,584,228
28 Apr 2022	0.0140	0.0140	0.0130	0.0130	0.0130	402,607
27 Apr 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
26 Apr 2022	0.0150	0.0150	0.0130	0.0130	0.0130	1,004,724
22 Apr 2022	0.0150	0.0150	0.0140	0.0150	0.0150	2,056,963
21 Apr 2022	0.0140	0.0140	0.0140	0.0140	0.0140	147,612
20 Apr 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
19 Apr 2022	0.0150	0.0150	0.0150	0.0150	0.0150	325,901
14 Apr 2022	0.0145	0.0150	0.0145	0.0150	0.0150	89,232
13 Apr 2022	0.0150	0.0150	0.0140	0.0150	0.0150	1,433,368
12 Apr 2022	0.0150	0.0150	0.0150	0.0150	0.0150	50,000
11 Apr 2022	0.0160	0.0160	0.0150	0.0150	0.0150	290,000
08 Apr 2022	0.0160	0.0160	0.0160	0.0160	0.0160	110,000
07 Apr 2022	0.0155	0.0160	0.0155	0.0160	0.0160	207,690
06 Apr 2022	0.0160	0.0160	0.0160	0.0160	0.0160	208,590
05 Apr 2022	0.0160	0.0160	0.0150	0.0160	0.0160	913,847
04 Apr 2022	0.0160	0.0160	0.0160	0.0160	0.0160	656,238
01 Apr 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
31 Mar 2022	0.0150	0.0150	0.0150	0.0150	0.0150	1,030,000
30 Mar 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
29 Mar 2022	0.0160	0.0160	0.0150	0.0150	0.0150	1,068,218
28 Mar 2022	0.0180	0.0180	0.0160	0.0160	0.0160	362,810
25 Mar 2022	0.0170	0.0180	0.0170	0.0180	0.0180	1,661,548
24 Mar 2022	0.0150	0.0170	0.0150	0.0170	0.0170	1,088,234
23 Mar 2022	0.0140	0.0150	0.0140	0.0150	0.0150	530,000
22 Mar 2022	0.0140	0.0140	0.0140	0.0140	0.0140	89,944
21 Mar 2022	0.0140	0.0140	0.0140	0.0140	0.0140	234,285
18 Mar 2022	0.0140	0.0140	0.0140	0.0140	0.0140	1,011,243
17 Mar 2022	0.0140	0.0140	0.0140	0.0140	0.0140	1,082,644
16 Mar 2022	0.0140	0.0150	0.0130	0.0130	0.0130	2,352,991
15 Mar 2022	0.0130	0.0140	0.0120	0.0120	0.0120	2,549,885
14 Mar 2022	0.0130	0.0135	0.0130	0.0130	0.0130	755,476
11 Mar 2022	0.0140	0.0140	0.0140	0.0140	0.0140	380,000
10 Mar 2022	0.0140	0.0140	0.0140	0.0140	0.0140	71,429
09 Mar 2022	0.0140	0.0140	0.0140	0.0140	0.0140	53,571
08 Mar 2022	0.0150	0.0150	0.0150	0.0150	0.0150	617
07 Mar 2022	0.0150	0.0160	0.0140	0.0150	0.0150	354,327
04 Mar 2022	0.0150	0.0150	0.0150	0.0150	0.0150	88,306
03 Mar 2022	0.0140	0.0150	0.0140	0.0150	0.0150	402,747
02 Mar 2022	0.0150	0.0150	0.0130	0.0130	0.0130	416,276
01 Mar 2022	0.0145	0.0160	0.0130	0.0130	0.0130	2,229,411
28 Feb 2022	0.0140	0.0140	0.0140	0.0140	0.0140	212,861
25 Feb 2022	0.0140	0.0140	0.0120	0.0130	0.0130	2,489,672
24 Feb 2022	0.0140	0.0150	0.0140	0.0150	0.0150	557,544
23 Feb 2022	0.0160	0.0160	0.0140	0.0140	0.0140	147,893
22 Feb 2022	0.0150	0.0160	0.0150	0.0150	0.0150	373,397
21 Feb 2022	0.0160	0.0160	0.0150	0.0150	0.0150	945,117
18 Feb 2022	0.0160	0.0160	0.0150	0.0150	0.0150	923,579
17 Feb 2022	0.0160	0.0160	0.0160	0.0160	0.0160	22,727
16 Feb 2022	0.0170	0.0170	0.0170	0.0170	0.0170	121,650
15 Feb 2022	0.0170	0.0170	0.0170	0.0170	0.0170	786,236
14 Feb 2022	0.0170	0.0180	0.0170	0.0170	0.0170	252,810
11 Feb 2022	0.0160	0.0170	0.0160	0.0170	0.0170	339,845
10 Feb 2022	0.0160	0.0180	0.0160	0.0160	0.0160	797,126
09 Feb 2022	0.0170	0.0170	0.0150	0.0170	0.0170	891,739
08 Feb 2022	0.0180	0.0180	0.0170	0.0180	0.0180	544,679
07 Feb 2022	0.0170	0.0170	0.0170	0.0170	0.0170	117,647
04 Feb 2022	0.0180	0.0180	0.0180	0.0180	0.0180	70,000
03 Feb 2022	0.0180	0.0180	0.0180	0.0180	0.0180	-
02 Feb 2022	0.0180	0.0180	0.0180	0.0180	0.0180	675,000
01 Feb 2022	0.0190	0.0200	0.0190	0.0190	0.0190	192,954
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,762.40+71.00(+1.06%)

AUD/USD0.6953+0.0001(+0.02%)

ASX 2006,578.70+50.30(+0.77%)

OIL106.56-1.06(-0.98%)

GOLD1,832.90+2.60(+0.14%)

BTC-AUD30,343.71-704.44(-2.27%)

Explore inspiring leadership stories with Talent and Yahoo Finance

RooLife Group Ltd (RLG.AX)

ALL ORDS
6,762.40
+71.00(+1.06%)

AUD/USD
0.6953
+0.0001(+0.02%)

ASX 200
6,578.70
+50.30(+0.77%)

OIL
106.56
-1.06(-0.98%)

GOLD
1,832.90
+2.60(+0.14%)

BTC-AUD
30,343.71
-704.44(-2.27%)