Ras Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.480	0.500	0.480	0.500	0.500	50,400
2023-06-29	0.500	0.500	0.485	0.485	0.485	6,772
2023-06-28	0.480	0.480	0.480	0.480	0.480	3,353
2023-06-27	0.500	0.500	0.480	0.480	0.480	39,173
2023-06-26	0.480	0.480	0.480	0.480	0.480	6,000
2023-06-23	0.480	0.485	0.480	0.480	0.480	12,000
2023-06-22	0.470	0.470	0.470	0.470	0.470	6,666
2023-06-21	0.475	0.475	0.470	0.470	0.470	5,628
2023-06-20	0.485	0.485	0.468	0.470	0.470	51,925
2023-06-19	0.475	0.475	0.475	0.475	0.475	0
2023-06-16	0.475	0.475	0.475	0.475	0.475	3,728
2023-06-15	0.495	0.500	0.470	0.470	0.470	35,733
2023-06-14	0.470	0.470	0.470	0.470	0.470	13,074
2023-06-13	0.500	0.500	0.470	0.470	0.470	5,507
2023-06-09	0.490	0.490	0.490	0.490	0.490	0
2023-06-08	0.490	0.490	0.490	0.490	0.490	13,333
2023-06-07	0.480	0.490	0.480	0.490	0.490	41,238
2023-06-06	0.445	0.445	0.445	0.445	0.445	0
2023-06-05	0.460	0.460	0.445	0.445	0.445	45,000
2023-06-02	0.455	0.500	0.440	0.460	0.460	113,500
2023-06-01	0.500	0.500	0.450	0.490	0.490	53,500
2023-05-31	0.520	0.520	0.490	0.515	0.515	24,226
2023-05-30	0.500	0.500	0.500	0.500	0.500	17,388
2023-05-29	0.520	0.520	0.490	0.500	0.500	35,233
2023-05-26	0.545	0.545	0.545	0.545	0.545	0
2023-05-25	0.520	0.545	0.520	0.545	0.545	20,641
2023-05-24	0.500	0.530	0.500	0.520	0.520	136,454
2023-05-23	0.480	0.480	0.480	0.480	0.480	0
2023-05-22	0.480	0.480	0.450	0.480	0.480	153,446
2023-05-19	0.480	0.480	0.480	0.480	0.480	0
2023-05-18	0.495	0.495	0.480	0.480	0.480	45,000
2023-05-17	0.510	0.510	0.485	0.485	0.485	31,077
2023-05-16	0.510	0.510	0.485	0.485	0.485	17,500
2023-05-15	0.500	0.500	0.485	0.485	0.485	32,621
2023-05-12	0.500	0.510	0.495	0.500	0.500	213,098
2023-05-11	0.485	0.500	0.450	0.495	0.495	80,034
2023-05-10	0.440	0.440	0.440	0.440	0.440	4,666
2023-05-09	0.405	0.410	0.400	0.410	0.410	42,000
2023-05-08	0.400	0.415	0.370	0.410	0.410	607,328
2023-05-05	0.415	0.415	0.370	0.390	0.390	712,747
2023-05-04	0.400	0.440	0.370	0.410	0.410	214,453
2023-05-03	0.460	0.460	0.460	0.460	0.460	0
2023-05-02	0.475	0.475	0.460	0.460	0.460	23,190
2023-05-01	0.430	0.430	0.430	0.430	0.430	0
2023-04-28	0.465	0.465	0.430	0.430	0.430	75,100
2023-04-27	0.415	0.415	0.415	0.415	0.415	6,666
2023-04-26	0.430	0.430	0.430	0.430	0.430	0
2023-04-24	0.430	0.435	0.430	0.430	0.430	12,679
2023-04-21	0.420	0.420	0.420	0.420	0.420	2,000
2023-04-20	0.470	0.470	0.415	0.415	0.415	13,939
2023-04-19	0.470	0.470	0.470	0.470	0.470	0
2023-04-18	0.470	0.470	0.470	0.470	0.470	0
2023-04-17	0.470	0.470	0.470	0.470	0.470	0
2023-04-14	0.470	0.470	0.470	0.470	0.470	0
2023-04-13	0.470	0.470	0.470	0.470	0.470	14,333
2023-04-12	0.500	0.500	0.470	0.470	0.470	25,000
2023-04-11	0.520	0.520	0.520	0.520	0.520	0
2023-04-06	0.500	0.520	0.500	0.520	0.520	1,634
2023-04-05	0.520	0.520	0.520	0.520	0.520	1,000
2023-04-04	0.475	0.515	0.470	0.475	0.475	70,129

← NewerPage 15 of 21 · 1,242 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.