Ras Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	0.965	0.965	0.898	0.930	0.930	26,693
2023-12-13	0.965	0.965	0.945	0.960	0.960	48,038
2023-12-12	0.955	0.955	0.955	0.955	0.955	0
2023-12-11	0.955	0.955	0.955	0.955	0.955	0
2023-12-08	0.955	0.955	0.955	0.955	0.955	0
2023-12-07	0.965	0.965	0.955	0.955	0.955	5,465
2023-12-06	0.965	0.965	0.965	0.965	0.965	0
2023-12-05	0.965	0.965	0.965	0.965	0.965	5,300
2023-12-04	0.930	1.000	0.930	1.000	1.000	238,943
2023-12-01	0.860	0.860	0.860	0.860	0.860	682
2023-11-30	0.850	0.870	0.850	0.850	0.850	1,776
2023-11-29	0.845	0.850	0.815	0.815	0.815	33,125
2023-11-28	0.850	0.850	0.830	0.830	0.830	17,545
2023-11-27	0.920	0.935	0.860	0.860	0.860	36,783
2023-11-24	0.935	0.935	0.935	0.935	0.935	0
2023-11-23	0.935	0.935	0.935	0.935	0.935	1,152
2023-11-22	0.925	0.925	0.925	0.925	0.925	0
2023-11-21	0.925	0.925	0.925	0.925	0.925	1,000
2023-11-20	0.900	0.900	0.900	0.900	0.900	1,110
2023-11-17	0.900	0.900	0.900	0.900	0.900	0
2023-11-16	0.935	0.935	0.900	0.900	0.900	27,408
2023-11-15	0.860	0.910	0.860	0.910	0.910	52,234
2023-11-14	0.810	0.880	0.810	0.850	0.850	35,472
2023-11-13	0.800	0.800	0.800	0.800	0.800	195
2023-11-10	0.800	0.800	0.800	0.800	0.800	0
2023-11-09	0.800	0.800	0.800	0.800	0.800	261
2023-11-08	0.780	0.780	0.780	0.780	0.780	4,805
2023-11-07	0.780	0.780	0.780	0.780	0.780	1,633
2023-11-06	0.780	0.780	0.780	0.780	0.780	4,000
2023-11-03	0.775	0.775	0.775	0.775	0.775	1,500
2023-11-02	0.810	0.810	0.805	0.805	0.805	1,500
2023-11-01	0.750	0.750	0.750	0.750	0.750	0
2023-10-31	0.790	0.790	0.750	0.750	0.750	3,333
2023-10-30	0.790	0.790	0.790	0.790	0.790	23,894
2023-10-27	0.830	0.830	0.830	0.830	0.830	605
2023-10-26	0.830	0.830	0.830	0.830	0.830	0
2023-10-25	0.830	0.830	0.830	0.830	0.830	0
2023-10-24	0.830	0.830	0.830	0.830	0.830	0
2023-10-23	0.830	0.830	0.830	0.830	0.830	9,024
2023-10-20	0.800	0.830	0.800	0.830	0.830	6,000
2023-10-19	0.750	0.800	0.745	0.800	0.800	63,365
2023-10-18	0.880	0.880	0.880	0.880	0.880	5,500
2023-10-17	0.880	0.880	0.880	0.880	0.880	0
2023-10-16	0.880	0.880	0.880	0.880	0.880	650
2023-10-13	0.880	0.880	0.880	0.880	0.880	17,418
2023-10-12	0.850	0.850	0.850	0.850	0.850	5,806
2023-10-11	0.810	0.840	0.810	0.840	0.840	3,050
2023-10-10	0.810	0.810	0.810	0.810	0.810	4,205
2023-10-09	0.775	0.775	0.775	0.775	0.775	2,001
2023-10-06	0.875	0.875	0.850	0.850	0.850	10,000
2023-10-05	0.875	0.875	0.875	0.875	0.875	0
2023-10-04	0.875	0.875	0.875	0.875	0.875	1
2023-10-03	0.875	0.875	0.875	0.875	0.875	1,005
2023-10-02	0.850	0.850	0.850	0.850	0.850	9,520
2023-09-29	0.785	0.850	0.785	0.850	0.850	90,810
2023-09-28	0.780	0.780	0.725	0.768	0.768	21,065
2023-09-27	0.740	0.750	0.740	0.750	0.750	34,308
2023-09-26	0.750	0.750	0.700	0.700	0.700	8,212
2023-09-25	0.800	0.800	0.800	0.800	0.800	0
2023-09-22	0.800	0.800	0.800	0.800	0.800	1,500

← NewerPage 13 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.