News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

RooLife Group Ltd (RLG.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0130

0.0000

(0.00%)

At close: 11:41AM AEDT

Time period:

03 Dec 2021 - 03 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Dec 2022	0.0130	0.0130	0.0130	0.0130	0.0130	135,000
01 Dec 2022	-	-	-	-	-	-
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
07 Nov 2022	0.0140	0.0140	0.0140	0.0140	0.0140	359,763
04 Nov 2022	0.0150	0.0150	0.0140	0.0140	0.0140	1,366,143
03 Nov 2022	0.0140	0.0150	0.0140	0.0150	0.0150	542,100
02 Nov 2022	0.0140	0.0150	0.0140	0.0150	0.0150	49,000
01 Nov 2022	0.0140	0.0140	0.0140	0.0140	0.0140	-
31 Oct 2022	0.0140	0.0140	0.0140	0.0140	0.0140	70,000
28 Oct 2022	0.0150	0.0150	0.0140	0.0140	0.0140	75,000
27 Oct 2022	0.0150	0.0150	0.0140	0.0140	0.0140	567,000
26 Oct 2022	0.0150	0.0150	0.0150	0.0150	0.0150	1,115,156
25 Oct 2022	0.0140	0.0150	0.0140	0.0150	0.0150	78,000
24 Oct 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
21 Oct 2022	0.0150	0.0150	0.0150	0.0150	0.0150	18,848
20 Oct 2022	0.0140	0.0140	0.0140	0.0140	0.0140	-
19 Oct 2022	0.0140	0.0140	0.0140	0.0140	0.0140	371,498
18 Oct 2022	0.0140	0.0140	0.0140	0.0140	0.0140	500,000
17 Oct 2022	0.0140	0.0140	0.0140	0.0140	0.0140	500,000
14 Oct 2022	0.0140	0.0140	0.0140	0.0140	0.0140	-
13 Oct 2022	0.0140	0.0140	0.0140	0.0140	0.0140	348,414
12 Oct 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
11 Oct 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
10 Oct 2022	0.0120	0.0130	0.0120	0.0130	0.0130	837,970
07 Oct 2022	0.0130	0.0130	0.0130	0.0130	0.0130	79,999
06 Oct 2022	0.0130	0.0130	0.0130	0.0130	0.0130	46,975
05 Oct 2022	0.0130	0.0130	0.0130	0.0130	0.0130	795,000
04 Oct 2022	0.0120	0.0120	0.0120	0.0120	0.0120	110,500
03 Oct 2022	0.0130	0.0150	0.0130	0.0130	0.0130	773,430
30 Sept 2022	0.0140	0.0140	0.0140	0.0140	0.0140	500,000
29 Sept 2022	0.0140	0.0140	0.0140	0.0140	0.0140	490,300
28 Sept 2022	0.0140	0.0140	0.0140	0.0140	0.0140	1,214,000
27 Sept 2022	0.0130	0.0130	0.0130	0.0130	0.0130	200,000
26 Sept 2022	0.0130	0.0130	0.0130	0.0130	0.0130	139,791
23 Sept 2022	0.0130	0.0130	0.0130	0.0130	0.0130	18,000
21 Sept 2022	0.0140	0.0140	0.0140	0.0140	0.0140	500,000
20 Sept 2022	0.0140	0.0140	0.0140	0.0140	0.0140	-
19 Sept 2022	0.0140	0.0140	0.0140	0.0140	0.0140	71,660
16 Sept 2022	0.0140	0.0140	0.0140	0.0140	0.0140	993,910
15 Sept 2022	0.0140	0.0140	0.0140	0.0140	0.0140	500,000
14 Sept 2022	0.0140	0.0140	0.0140	0.0140	0.0140	896,058
13 Sept 2022	0.0140	0.0140	0.0140	0.0140	0.0140	-
12 Sept 2022	0.0140	0.0140	0.0140	0.0140	0.0140	313,942
09 Sept 2022	0.0150	0.0150	0.0150	0.0150	0.0150	500,000
08 Sept 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
07 Sept 2022	0.0150	0.0150	0.0150	0.0150	0.0150	20,000
06 Sept 2022	0.0160	0.0160	0.0160	0.0160	0.0160	300,000
05 Sept 2022	0.0160	0.0160	0.0150	0.0160	0.0160	950,000
02 Sept 2022	0.0140	0.0140	0.0140	0.0140	0.0140	-
01 Sept 2022	0.0140	0.0140	0.0140	0.0140	0.0140	-
31 Aug 2022	0.0140	0.0140	0.0140	0.0140	0.0140	936,265
30 Aug 2022	0.0150	0.0150	0.0140	0.0145	0.0145	969,300
29 Aug 2022	0.0140	0.0140	0.0140	0.0140	0.0140	692,555
26 Aug 2022	0.0140	0.0140	0.0140	0.0140	0.0140	52,009
25 Aug 2022	0.0140	0.0140	0.0140	0.0140	0.0140	1,596,155
24 Aug 2022	0.0140	0.0145	0.0140	0.0140	0.0140	468,698
23 Aug 2022	0.0150	0.0150	0.0150	0.0150	0.0150	1,293,333
22 Aug 2022	0.0140	0.0140	0.0140	0.0140	0.0140	3,771
19 Aug 2022	0.0140	0.0140	0.0140	0.0140	0.0140	1,039,078
18 Aug 2022	0.0130	0.0140	0.0130	0.0140	0.0140	845,064
17 Aug 2022	0.0125	0.0130	0.0125	0.0130	0.0130	752,344
16 Aug 2022	0.0140	0.0140	0.0140	0.0140	0.0140	-
15 Aug 2022	0.0140	0.0140	0.0140	0.0140	0.0140	62,000
12 Aug 2022	0.0130	0.0130	0.0130	0.0130	0.0130	200,020
11 Aug 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
10 Aug 2022	0.0130	0.0130	0.0130	0.0130	0.0130	159,737
09 Aug 2022	0.0130	0.0130	0.0130	0.0130	0.0130	785,763
08 Aug 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
05 Aug 2022	0.0130	0.0130	0.0130	0.0130	0.0130	314,960
04 Aug 2022	0.0120	0.0130	0.0120	0.0130	0.0130	1,404,996
03 Aug 2022	0.0120	0.0120	0.0120	0.0120	0.0120	81,217
02 Aug 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
01 Aug 2022	0.0120	0.0130	0.0110	0.0110	0.0110	423,945
29 July 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
28 July 2022	0.0110	0.0110	0.0110	0.0110	0.0110	70,000
27 July 2022	0.0120	0.0120	0.0110	0.0110	0.0110	3,395,566
26 July 2022	0.0120	0.0120	0.0110	0.0120	0.0120	2,108,858
25 July 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
22 July 2022	0.0140	0.0140	0.0130	0.0130	0.0130	17,072
21 July 2022	0.0130	0.0140	0.0130	0.0140	0.0140	100,000
20 July 2022	0.0120	0.0120	0.0120	0.0120	0.0120	873,998
19 July 2022	0.0120	0.0120	0.0120	0.0120	0.0120	981,017
18 July 2022	0.0110	0.0110	0.0110	0.0110	0.0110	94,047
15 July 2022	0.0120	0.0120	0.0115	0.0120	0.0120	1,680,833
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,503.50-50.50(-0.67%)

ASX 2007,301.50-52.90(-0.72%)

AUD/USD0.6806-0.0010(-0.15%)

OIL80.18-1.04(-1.28%)

GOLD1,810.40-4.80(-0.26%)

BTC-AUD24,957.88-107.64(-0.43%)

News that makes you smarter and richer... For free.

RooLife Group Ltd (RLG.AX)

ALL ORDS
7,503.50
-50.50(-0.67%)

ASX 200
7,301.50
-52.90(-0.72%)

AUD/USD
0.6806
-0.0010(-0.15%)

OIL
80.18
-1.04(-1.28%)

GOLD
1,810.40
-4.80(-0.26%)

BTC-AUD
24,957.88
-107.64(-0.43%)