Ras Technology Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 1.465 | 1.465 | 1.465 | 1.465 | 1.465 | 0 |
| 2024-09-02 | 1.465 | 1.465 | 1.460 | 1.465 | 1.465 | 1,387 |
| 2024-08-30 | 1.425 | 1.425 | 1.425 | 1.425 | 1.425 | 0 |
| 2024-08-29 | 1.425 | 1.425 | 1.420 | 1.425 | 1.425 | 10,128 |
| 2024-08-28 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2024-08-27 | 1.520 | 1.520 | 1.420 | 1.420 | 1.420 | 17,255 |
| 2024-08-26 | 1.520 | 1.530 | 1.500 | 1.500 | 1.500 | 42,032 |
| 2024-08-23 | 1.545 | 1.545 | 1.510 | 1.510 | 1.510 | 35,544 |
| 2024-08-22 | 1.450 | 1.575 | 1.440 | 1.545 | 1.545 | 247,402 |
| 2024-08-21 | 1.430 | 1.430 | 1.420 | 1.420 | 1.420 | 24,980 |
| 2024-08-20 | 1.465 | 1.465 | 1.465 | 1.465 | 1.465 | 40 |
| 2024-08-19 | 1.450 | 1.460 | 1.440 | 1.455 | 1.455 | 7,459 |
| 2024-08-16 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 816 |
| 2024-08-15 | 1.480 | 1.480 | 1.475 | 1.475 | 1.475 | 704 |
| 2024-08-14 | 1.450 | 1.480 | 1.450 | 1.470 | 1.470 | 32,571 |
| 2024-08-13 | 1.460 | 1.460 | 1.405 | 1.425 | 1.425 | 40,206 |
| 2024-08-12 | 1.470 | 1.470 | 1.420 | 1.420 | 1.420 | 15,996 |
| 2024-08-09 | 1.420 | 1.430 | 1.420 | 1.430 | 1.430 | 21,226 |
| 2024-08-08 | 1.550 | 1.550 | 1.420 | 1.420 | 1.420 | 13,676 |
| 2024-08-07 | 1.430 | 1.500 | 1.430 | 1.500 | 1.500 | 13,752 |
| 2024-08-06 | 1.390 | 1.430 | 1.390 | 1.420 | 1.420 | 44,624 |
| 2024-08-05 | 1.390 | 1.390 | 1.300 | 1.320 | 1.320 | 26,393 |
| 2024-08-02 | 1.350 | 1.390 | 1.350 | 1.390 | 1.390 | 31,787 |
| 2024-08-01 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 1,021 |
| 2024-07-31 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2024-07-30 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 18,836 |
| 2024-07-29 | 1.360 | 1.360 | 1.320 | 1.355 | 1.355 | 800,669 |
| 2024-07-26 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2024-07-25 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 189 |
| 2024-07-24 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 1,000 |
| 2024-07-23 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 1,426 |
| 2024-07-22 | 1.360 | 1.380 | 1.360 | 1.380 | 1.380 | 8,764 |
| 2024-07-19 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-07-18 | 1.360 | 1.360 | 1.350 | 1.350 | 1.350 | 1,962 |
| 2024-07-17 | 1.310 | 1.345 | 1.310 | 1.343 | 1.343 | 15,917 |
| 2024-07-16 | 1.290 | 1.340 | 1.280 | 1.300 | 1.300 | 48,773 |
| 2024-07-15 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 400 |
| 2024-07-12 | 1.280 | 1.280 | 1.275 | 1.275 | 1.275 | 3,338 |
| 2024-07-11 | 1.345 | 1.345 | 1.250 | 1.275 | 1.275 | 21,084 |
| 2024-07-10 | 1.305 | 1.345 | 1.285 | 1.345 | 1.345 | 47,266 |
| 2024-07-09 | 1.295 | 1.295 | 1.270 | 1.270 | 1.270 | 4,934 |
| 2024-07-08 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 24,604 |
| 2024-07-05 | 1.225 | 1.225 | 1.225 | 1.225 | 1.225 | 3,000 |
| 2024-07-04 | 1.225 | 1.250 | 1.225 | 1.250 | 1.250 | 16,784 |
| 2024-07-03 | 1.235 | 1.235 | 1.220 | 1.220 | 1.220 | 24,381 |
| 2024-07-02 | 1.220 | 1.225 | 1.220 | 1.220 | 1.220 | 100,720 |
| 2024-07-01 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 7,598 |
| 2024-06-28 | 1.183 | 1.225 | 1.183 | 1.225 | 1.225 | 20,527 |
| 2024-06-27 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 5,499 |
| 2024-06-26 | 1.170 | 1.185 | 1.155 | 1.155 | 1.155 | 7,427 |
| 2024-06-25 | 1.145 | 1.160 | 1.145 | 1.160 | 1.160 | 15,782 |
| 2024-06-24 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2024-06-21 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2024-06-20 | 1.100 | 1.140 | 1.090 | 1.140 | 1.140 | 49,365 |
| 2024-06-19 | 1.085 | 1.085 | 1.080 | 1.080 | 1.080 | 1,334 |
| 2024-06-18 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 820 |
| 2024-06-17 | 1.055 | 1.060 | 1.055 | 1.055 | 1.055 | 19,948 |
| 2024-06-14 | 1.130 | 1.130 | 1.055 | 1.060 | 1.060 | 12,392 |
| 2024-06-13 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 1,500 |
| 2024-06-12 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.