Ras Technology Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 1.125 | 1.180 | 1.120 | 1.120 | 1.120 | 20,695 |
| 2024-06-07 | 1.105 | 1.105 | 1.105 | 1.105 | 1.105 | 7,794 |
| 2024-06-06 | 1.115 | 1.130 | 1.100 | 1.130 | 1.130 | 15,000 |
| 2024-06-05 | 1.155 | 1.155 | 1.060 | 1.150 | 1.150 | 88,687 |
| 2024-06-04 | 1.185 | 1.185 | 1.120 | 1.180 | 1.180 | 39,412 |
| 2024-06-03 | 1.105 | 1.200 | 1.105 | 1.200 | 1.200 | 67,826 |
| 2024-05-31 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 76 |
| 2024-05-30 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-05-29 | 1.250 | 1.250 | 1.245 | 1.250 | 1.250 | 24,711 |
| 2024-05-28 | 1.250 | 1.260 | 1.250 | 1.250 | 1.250 | 61,003 |
| 2024-05-27 | 1.265 | 1.265 | 1.230 | 1.250 | 1.250 | 39,761 |
| 2024-05-24 | 1.255 | 1.255 | 1.255 | 1.255 | 1.255 | 0 |
| 2024-05-23 | 1.255 | 1.255 | 1.255 | 1.255 | 1.255 | 1,400 |
| 2024-05-22 | 1.290 | 1.290 | 1.255 | 1.255 | 1.255 | 19,235 |
| 2024-05-21 | 1.290 | 1.290 | 1.280 | 1.290 | 1.290 | 9,418 |
| 2024-05-20 | 1.305 | 1.305 | 1.300 | 1.300 | 1.300 | 4,141 |
| 2024-05-17 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 4,333 |
| 2024-05-16 | 1.300 | 1.310 | 1.300 | 1.310 | 1.310 | 8,426 |
| 2024-05-15 | 1.310 | 1.310 | 1.288 | 1.290 | 1.290 | 49,559 |
| 2024-05-14 | 1.330 | 1.330 | 1.300 | 1.300 | 1.300 | 3,220 |
| 2024-05-13 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 769 |
| 2024-05-10 | 1.255 | 1.255 | 1.255 | 1.255 | 1.255 | 1,546 |
| 2024-05-09 | 1.260 | 1.260 | 1.255 | 1.255 | 1.255 | 16,948 |
| 2024-05-08 | 1.290 | 1.290 | 1.255 | 1.255 | 1.255 | 7,200 |
| 2024-05-07 | 1.305 | 1.315 | 1.300 | 1.315 | 1.315 | 152,718 |
| 2024-05-06 | 1.320 | 1.325 | 1.320 | 1.325 | 1.325 | 1,190 |
| 2024-05-03 | 1.305 | 1.305 | 1.305 | 1.305 | 1.305 | 0 |
| 2024-05-02 | 1.255 | 1.305 | 1.255 | 1.305 | 1.305 | 588 |
| 2024-05-01 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2024-04-30 | 1.270 | 1.290 | 1.235 | 1.290 | 1.290 | 17,789 |
| 2024-04-29 | 1.285 | 1.330 | 1.285 | 1.330 | 1.330 | 4,310 |
| 2024-04-26 | 1.270 | 1.280 | 1.270 | 1.280 | 1.280 | 500 |
| 2024-04-24 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2024-04-23 | 1.290 | 1.340 | 1.290 | 1.340 | 1.340 | 433 |
| 2024-04-22 | 1.325 | 1.325 | 1.325 | 1.325 | 1.325 | 0 |
| 2024-04-19 | 1.315 | 1.325 | 1.315 | 1.325 | 1.325 | 4,209 |
| 2024-04-18 | 1.345 | 1.345 | 1.345 | 1.345 | 1.345 | 0 |
| 2024-04-17 | 1.345 | 1.345 | 1.345 | 1.345 | 1.345 | 1 |
| 2024-04-16 | 1.350 | 1.350 | 1.345 | 1.345 | 1.345 | 10,787 |
| 2024-04-15 | 1.350 | 1.355 | 1.350 | 1.355 | 1.355 | 30 |
| 2024-04-12 | 1.335 | 1.335 | 1.335 | 1.335 | 1.335 | 1 |
| 2024-04-11 | 1.325 | 1.325 | 1.250 | 1.300 | 1.300 | 50,027 |
| 2024-04-10 | 1.315 | 1.360 | 1.315 | 1.335 | 1.335 | 5,044,537 |
| 2024-04-09 | 1.310 | 1.340 | 1.310 | 1.340 | 1.340 | 6,132 |
| 2024-04-08 | 1.300 | 1.335 | 1.275 | 1.275 | 1.275 | 6,292 |
| 2024-04-05 | 1.315 | 1.315 | 1.260 | 1.260 | 1.260 | 27,779 |
| 2024-04-04 | 1.320 | 1.320 | 1.300 | 1.300 | 1.300 | 218 |
| 2024-04-03 | 1.350 | 1.380 | 1.325 | 1.325 | 1.325 | 9,922 |
| 2024-04-02 | 1.390 | 1.390 | 1.380 | 1.380 | 1.380 | 16 |
| 2024-03-28 | 1.390 | 1.390 | 1.350 | 1.380 | 1.380 | 2,050 |
| 2024-03-27 | 1.400 | 1.400 | 1.350 | 1.350 | 1.350 | 5,002 |
| 2024-03-26 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 3,960 |
| 2024-03-25 | 1.365 | 1.400 | 1.365 | 1.400 | 1.400 | 25,810 |
| 2024-03-22 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 4,998 |
| 2024-03-21 | 1.400 | 1.400 | 1.360 | 1.400 | 1.400 | 3,201 |
| 2024-03-20 | 1.325 | 1.400 | 1.320 | 1.400 | 1.400 | 11,700 |
| 2024-03-19 | 1.345 | 1.400 | 1.310 | 1.400 | 1.400 | 11,606 |
| 2024-03-18 | 1.320 | 1.350 | 1.315 | 1.350 | 1.350 | 967 |
| 2024-03-15 | 1.330 | 1.350 | 1.320 | 1.320 | 1.320 | 34,871 |
| 2024-03-14 | 1.330 | 1.350 | 1.330 | 1.350 | 1.350 | 4,768 |
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.