Ras Technology Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	1.340	1.340	1.310	1.330	1.330	16,295
2024-03-12	1.400	1.400	1.340	1.395	1.395	9,637
2024-03-11	1.330	1.400	1.330	1.400	1.400	10,000
2024-03-08	1.330	1.400	1.270	1.400	1.400	45,956
2024-03-07	1.420	1.420	1.400	1.400	1.400	5,424
2024-03-06	1.420	1.420	1.350	1.390	1.390	7,757
2024-03-05	1.390	1.430	1.380	1.420	1.420	112,519
2024-03-04	1.330	1.380	1.330	1.380	1.380	13,149
2024-03-01	1.210	1.330	1.210	1.330	1.330	45,775
2024-02-29	1.165	1.230	1.165	1.200	1.200	33,219
2024-02-28	1.240	1.240	1.165	1.165	1.165	19,055
2024-02-27	1.130	1.210	1.130	1.205	1.205	61,863
2024-02-26	1.060	1.140	1.060	1.140	1.140	76,016
2024-02-23	1.060	1.060	1.060	1.060	1.060	1,140
2024-02-22	1.060	1.060	1.060	1.060	1.060	500
2024-02-21	1.070	1.070	1.040	1.040	1.040	7,389
2024-02-20	1.050	1.050	1.050	1.050	1.050	5,342
2024-02-19	1.075	1.075	1.070	1.070	1.070	6,250
2024-02-16	1.080	1.080	1.080	1.080	1.080	1,845
2024-02-15	1.080	1.080	1.080	1.080	1.080	20,000
2024-02-14	1.050	1.080	1.050	1.080	1.080	7,000
2024-02-13	1.050	1.065	1.050	1.065	1.065	41,157
2024-02-12	1.000	1.025	1.000	1.025	1.025	56,579
2024-02-09	1.020	1.020	0.985	1.015	1.015	109,837
2024-02-08	1.010	1.010	1.000	1.000	1.000	139,689
2024-02-07	1.030	1.030	0.975	1.000	1.000	49,711
2024-02-06	1.035	1.035	1.010	1.035	1.035	9,509
2024-02-05	1.050	1.050	1.010	1.035	1.035	14,890
2024-02-02	1.010	1.045	1.010	1.045	1.045	4,010
2024-02-01	1.060	1.060	1.010	1.045	1.045	11,324
2024-01-31	1.050	1.050	0.965	1.045	1.045	59,291
2024-01-30	1.025	1.025	1.010	1.020	1.020	13,408
2024-01-29	1.020	1.020	1.010	1.010	1.010	14,540
2024-01-25	1.060	1.060	1.060	1.060	1.060	0
2024-01-24	1.070	1.070	1.020	1.060	1.060	53,404
2024-01-23	1.070	1.070	1.035	1.070	1.070	45,242
2024-01-22	1.055	1.135	1.050	1.070	1.070	203,489
2024-01-19	0.935	0.935	0.935	0.935	0.935	0
2024-01-18	0.935	0.935	0.935	0.935	0.935	0
2024-01-17	0.935	0.935	0.935	0.935	0.935	12,415
2024-01-16	0.935	0.935	0.935	0.935	0.935	3,920
2024-01-15	0.940	0.940	0.935	0.935	0.935	6,917
2024-01-12	0.935	0.935	0.935	0.935	0.935	962
2024-01-11	0.950	0.950	0.900	0.900	0.900	51,529
2024-01-10	0.930	0.930	0.900	0.900	0.900	13,154
2024-01-09	0.940	0.940	0.940	0.940	0.940	6,103
2024-01-08	0.920	0.920	0.920	0.920	0.920	0
2024-01-05	0.920	0.920	0.920	0.920	0.920	0
2024-01-04	0.920	0.920	0.920	0.920	0.920	0
2024-01-03	0.920	0.920	0.920	0.920	0.920	763
2024-01-02	0.930	0.930	0.930	0.930	0.930	1,188
2023-12-29	0.930	0.945	0.920	0.920	0.920	8,237
2023-12-28	0.930	0.950	0.930	0.930	0.930	10,329
2023-12-27	0.940	0.940	0.940	0.940	0.940	122
2023-12-22	0.930	0.930	0.930	0.930	0.930	1,000
2023-12-21	0.940	0.940	0.880	0.940	0.940	8,753
2023-12-20	0.940	0.940	0.940	0.940	0.940	394
2023-12-19	0.960	0.960	0.860	0.860	0.860	7,093
2023-12-18	0.930	0.960	0.930	0.960	0.960	4,941
2023-12-15	0.930	0.950	0.930	0.950	0.950	6,674

← NewerPage 12 of 21 · 1,241 trading daysOlder →

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.