RooLife Group Ltd (RLG.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0060

0.0000

(0.00%)

As of 10:06AM AEST. Market open.

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	16,700
24 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
23 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
22 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
19 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
18 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
17 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
16 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	100,000
15 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
12 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	100,000
11 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
10 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	100,000
09 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
08 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,642,500
05 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	276,221
04 Apr 2024	0.0100	0.0100	0.0080	0.0080	0.0080	3,760,068
03 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
02 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	52,333
28 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
27 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	39,000
26 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	130,000
25 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
22 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	2,823,145
21 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
20 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	33,017
19 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	2,256,650
18 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
15 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
14 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	113,333
13 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
12 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	221,778
11 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
08 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	961,642
07 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	50,000
06 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	34,254
05 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	7,500
04 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	40,480
01 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	150,000
29 Feb 2024	0.0080	0.0120	0.0080	0.0080	0.0080	6,080,434
28 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
27 Feb 2024	0.0070	0.0080	0.0070	0.0070	0.0070	1,195,000
26 Feb 2024	0.0080	0.0080	0.0070	0.0070	0.0070	2,267,875
23 Feb 2024	0.0070	0.0090	0.0070	0.0090	0.0090	1,167,316
22 Feb 2024	0.0060	0.0070	0.0060	0.0070	0.0070	1,092,201
21 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	249,201
20 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	210,000
19 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	271,508
16 Feb 2024	0.0050	0.0060	0.0050	0.0060	0.0060	963,087
15 Feb 2024	0.0060	0.0060	0.0050	0.0050	0.0050	4,548,612
14 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	6,620
13 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	19,999
12 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
09 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	43,544
08 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
07 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	397,409
06 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
05 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	685
02 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
01 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,402,015
31 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
30 Jan 2024	0.0060	0.0070	0.0060	0.0060	0.0060	2,100,459
29 Jan 2024	0.0070	0.0070	0.0060	0.0060	0.0060	75,808
25 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	148,857
24 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	571,428
23 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	130,198
22 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,708,940
19 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
18 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
17 Jan 2024	0.0080	0.0080	0.0070	0.0070	0.0070	327,297
16 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
15 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
12 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	630
11 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
10 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
09 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
08 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
05 Jan 2024	0.0080	0.0090	0.0070	0.0090	0.0090	1,505,902
04 Jan 2024	0.0090	0.0090	0.0080	0.0080	0.0080	1,112,821
03 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	318,500
02 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,234,368
29 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	627
28 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	12,000
27 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	33,313
22 Dec 2023	0.0080	0.0090	0.0080	0.0090	0.0090	142,440
21 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
20 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
19 Dec 2023	0.0090	0.0090	0.0080	0.0080	0.0080	536,000
18 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
15 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
14 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
13 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
12 Dec 2023	0.0100	0.0100	0.0090	0.0100	0.0100	1,753,838
11 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
08 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	562,543
07 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
06 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	100,099
05 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	90,693
04 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	492,482
01 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	15,000
30 Nov 2023	0.0110	0.0110	0.0110	0.0110	0.0110	172,002
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,845.60-91.90(-1.16%)

ASX 2007,583.70-99.30(-1.29%)

AUD/USD0.6526+0.0003(+0.05%)

OIL83.83+0.26(+0.31%)

GOLD2,345.40+2.90(+0.12%)

Bitcoin AUD98,794.80+286.20(+0.29%)

RooLife Group Ltd (RLG.AX)

ALL ORDS
7,845.60
-91.90(-1.16%)

ASX 200
7,583.70
-99.30(-1.29%)

AUD/USD
0.6526
+0.0003(+0.05%)

OIL
83.83
+0.26(+0.31%)

GOLD
2,345.40
+2.90(+0.12%)

Bitcoin AUD
98,794.80
+286.20(+0.29%)