ASX:ROAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	9.81	9.81	9.81	9.81	9.81	-0.20%	100
Jul 24, 2026	9.83	9.83	9.83	9.83	9.83	-1.31%	508
Jul 23, 2026	9.98	9.99	9.96	9.96	9.96	-1.78%	695
Jul 22, 2026	10.13	10.14	10.13	10.14	10.14	-0.10%	5,500
Jul 21, 2026	10.15	10.15	10.15	10.15	10.15	-	10,000
Jul 20, 2026	10.20	10.20	10.14	10.15	10.15	-0.29%	6,133
Jul 17, 2026	10.35	10.35	10.18	10.18	10.18	-2.12%	2,080
Jul 16, 2026	10.40	10.40	10.40	10.40	10.40	-0.10%	1,000
Jul 15, 2026	10.40	10.41	10.40	10.41	10.41	-0.10%	52,973
Jul 14, 2026	10.44	10.44	10.42	10.42	10.42	-0.67%	3,565
Jul 13, 2026	10.70	10.70	10.49	10.49	10.49	-1.50%	15,821
Jul 10, 2026	10.66	10.66	10.65	10.65	10.65	1.33%	52,181
Jul 9, 2026	10.50	10.51	10.50	10.51	10.51	-0.38%	1,946
Jul 8, 2026	10.56	10.56	10.55	10.55	10.55	-0.47%	12,993
Jul 7, 2026	10.60	10.60	10.60	10.60	10.60	0.76%	2,939
Jul 6, 2026	10.53	10.53	10.52	10.52	10.52	0.38%	59
Jul 3, 2026	10.48	10.48	10.48	10.48	10.48	-0.47%	20
Jul 2, 2026	10.52	10.53	10.52	10.53	10.53	1.15%	50,038
Jul 1, 2026	10.51	10.51	10.41	10.41	10.41	0.77%	110
Jun 30, 2026	10.32	10.33	10.32	10.33	10.33	1.18%	30,147
Jun 29, 2026	10.21	10.21	10.20	10.21	10.21	1.06%	51,622
Jun 26, 2026	10.13	10.13	10.13	10.13	10.10	-0.20%	50,000
Jun 25, 2026	10.16	10.16	10.15	10.15	10.12	-0.39%	12,707
Jun 24, 2026	10.19	10.19	10.19	10.19	10.16	-	50,242
Jun 23, 2026	10.23	10.23	10.19	10.19	10.16	-0.29%	24,808
Jun 22, 2026	10.22	10.22	10.22	10.22	10.19	0.39%	101,009
Jun 19, 2026	10.18	10.19	10.18	10.18	10.15	0.10%	54,503
Jun 18, 2026	10.19	10.19	10.17	10.17	10.14	0.30%	4,006
Jun 17, 2026	10.12	10.14	10.12	10.14	10.11	0.30%	12,693
Jun 16, 2026	10.10	10.11	10.10	10.11	10.08	0.50%	11,027
Jun 15, 2026	10.03	10.06	10.03	10.06	10.03	-	6,460
Jun 12, 2026	10.06	10.06	10.06	10.06	10.03	0.60%	3,155
Jun 11, 2026	9.97	10.00	9.97	10.00	9.97	-1.09%	17,687
Jun 10, 2026	10.10	10.12	10.10	10.11	10.08	1.20%	1,082
Jun 9, 2026	10.00	10.00	9.99	9.99	9.96	-0.20%	300
Jun 5, 2026	10.02	10.02	10.00	10.01	9.98	0.10%	6,585
Jun 4, 2026	10.03	10.03	10.00	10.00	9.97	-1.38%	5,900
Jun 3, 2026	10.13	10.14	10.13	10.14	10.11	1.10%	2,374
Jun 2, 2026	10.03	10.03	10.03	10.03	10.00	-	6,548