Ras Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	0.830	0.830	0.790	0.790	0.790	3,844
2023-09-20	0.750	0.815	0.735	0.815	0.815	53,154
2023-09-19	0.830	0.830	0.750	0.750	0.750	33,148
2023-09-18	0.835	0.835	0.835	0.835	0.835	1,000
2023-09-15	0.790	0.790	0.790	0.790	0.790	3,249
2023-09-14	0.820	0.895	0.780	0.780	0.780	20,128
2023-09-13	0.775	0.780	0.775	0.780	0.780	16,806
2023-09-12	0.700	0.750	0.700	0.750	0.750	97,816
2023-09-11	0.690	0.740	0.690	0.740	0.740	3,199
2023-09-08	0.750	0.750	0.690	0.690	0.690	3,118
2023-09-07	0.750	0.750	0.750	0.750	0.750	0
2023-09-06	0.750	0.750	0.750	0.750	0.750	0
2023-09-05	0.750	0.750	0.750	0.750	0.750	0
2023-09-04	0.795	0.795	0.750	0.750	0.750	4,317
2023-09-01	0.760	0.760	0.760	0.760	0.760	0
2023-08-31	0.820	0.820	0.760	0.760	0.760	2,650
2023-08-30	0.700	0.820	0.700	0.820	0.820	84,060
2023-08-29	0.695	0.700	0.695	0.700	0.700	17,200
2023-08-28	0.650	0.670	0.650	0.665	0.665	61,365
2023-08-25	0.600	0.600	0.600	0.600	0.600	0
2023-08-24	0.600	0.605	0.600	0.600	0.600	46,787
2023-08-23	0.650	0.650	0.650	0.650	0.650	500
2023-08-22	0.600	0.640	0.600	0.640	0.640	23,983
2023-08-21	0.650	0.650	0.650	0.650	0.650	0
2023-08-18	0.650	0.650	0.650	0.650	0.650	0
2023-08-17	0.655	0.665	0.650	0.650	0.650	19,244
2023-08-16	0.600	0.640	0.600	0.635	0.635	61,372
2023-08-15	0.560	0.600	0.540	0.600	0.600	330,443
2023-08-14	0.550	0.550	0.550	0.550	0.550	0
2023-08-11	0.550	0.550	0.550	0.550	0.550	0
2023-08-10	0.550	0.550	0.550	0.550	0.550	0
2023-08-09	0.550	0.550	0.550	0.550	0.550	0
2023-08-08	0.540	0.550	0.540	0.550	0.550	29,657
2023-08-07	0.540	0.540	0.540	0.540	0.540	0
2023-08-04	0.525	0.540	0.505	0.540	0.540	42,287
2023-08-03	0.520	0.520	0.520	0.520	0.520	30,000
2023-08-02	0.505	0.505	0.500	0.500	0.500	13,575
2023-08-01	0.510	0.510	0.500	0.500	0.500	60,035
2023-07-31	0.500	0.510	0.500	0.510	0.510	73,066
2023-07-28	0.495	0.495	0.495	0.495	0.495	0
2023-07-27	0.490	0.495	0.485	0.495	0.495	418,269
2023-07-26	0.465	0.465	0.465	0.465	0.465	0
2023-07-25	0.455	0.470	0.455	0.465	0.465	8,235
2023-07-24	0.450	0.450	0.450	0.450	0.450	0
2023-07-21	0.455	0.485	0.450	0.450	0.450	11,250
2023-07-20	0.480	0.480	0.480	0.480	0.480	0
2023-07-19	0.480	0.480	0.480	0.480	0.480	388
2023-07-18	0.460	0.460	0.460	0.460	0.460	0
2023-07-17	0.460	0.460	0.460	0.460	0.460	0
2023-07-14	0.470	0.470	0.460	0.460	0.460	46,913
2023-07-13	0.490	0.510	0.490	0.510	0.510	2,250
2023-07-12	0.470	0.470	0.470	0.470	0.470	5,883
2023-07-11	0.480	0.480	0.480	0.480	0.480	7,000
2023-07-10	0.465	0.475	0.465	0.465	0.465	335
2023-07-07	0.500	0.500	0.500	0.500	0.500	0
2023-07-06	0.500	0.500	0.500	0.500	0.500	31,368
2023-07-05	0.495	0.500	0.470	0.500	0.500	17,000
2023-07-04	0.525	0.525	0.525	0.525	0.525	0
2023-07-03	0.480	0.525	0.480	0.525	0.525	15,500
2023-06-30	0.480	0.500	0.480	0.500	0.500	50,400

← NewerPage 14 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.