Ras Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	0.520	0.520	0.520	0.520	0.520	0
2023-03-31	0.520	0.520	0.520	0.520	0.520	0
2023-03-30	0.520	0.520	0.520	0.520	0.520	0
2023-03-29	0.520	0.520	0.520	0.520	0.520	0
2023-03-28	0.510	0.520	0.510	0.520	0.520	2,500
2023-03-27	0.530	0.530	0.530	0.530	0.530	0
2023-03-24	0.530	0.530	0.530	0.530	0.530	0
2023-03-23	0.530	0.530	0.530	0.530	0.530	0
2023-03-22	0.470	0.530	0.470	0.530	0.530	11,800
2023-03-21	0.550	0.550	0.550	0.550	0.550	0
2023-03-20	0.550	0.550	0.550	0.550	0.550	1,000
2023-03-17	0.520	0.520	0.520	0.520	0.520	980
2023-03-16	0.460	0.460	0.460	0.460	0.460	10,000
2023-03-15	0.440	0.450	0.440	0.450	0.450	383
2023-03-14	0.420	0.420	0.420	0.420	0.420	6,700
2023-03-13	0.420	0.420	0.420	0.420	0.420	0
2023-03-10	0.425	0.425	0.420	0.420	0.420	15,462
2023-03-09	0.420	0.420	0.420	0.420	0.420	0
2023-03-08	0.430	0.430	0.420	0.420	0.420	16,000
2023-03-07	0.430	0.430	0.430	0.430	0.430	0
2023-03-06	0.430	0.430	0.430	0.430	0.430	3,653
2023-03-03	0.430	0.430	0.430	0.430	0.430	5,000
2023-03-02	0.440	0.440	0.440	0.440	0.440	7,000
2023-03-01	0.420	0.420	0.420	0.420	0.420	2,000
2023-02-28	0.420	0.420	0.420	0.420	0.420	0
2023-02-27	0.420	0.420	0.420	0.420	0.420	660
2023-02-24	0.420	0.420	0.420	0.420	0.420	0
2023-02-23	0.420	0.420	0.420	0.420	0.420	0
2023-02-22	0.420	0.420	0.420	0.420	0.420	0
2023-02-21	0.420	0.420	0.420	0.420	0.420	0
2023-02-20	0.420	0.420	0.420	0.420	0.420	32,467
2023-02-17	0.415	0.415	0.415	0.415	0.415	6,000
2023-02-16	0.410	0.410	0.410	0.410	0.410	0
2023-02-15	0.410	0.410	0.410	0.410	0.410	10,135
2023-02-14	0.395	0.400	0.395	0.395	0.395	28,350
2023-02-13	0.475	0.475	0.450	0.450	0.450	65,541
2023-02-10	0.465	0.470	0.460	0.470	0.470	83,124
2023-02-09	0.500	0.520	0.460	0.460	0.460	54,388
2023-02-08	0.480	0.480	0.480	0.480	0.480	13,946
2023-02-07	0.483	0.483	0.483	0.483	0.483	10,000
2023-02-06	0.500	0.500	0.500	0.500	0.500	21,851
2023-02-03	0.500	0.500	0.500	0.500	0.500	3,335
2023-02-02	0.500	0.500	0.500	0.500	0.500	0
2023-02-01	0.500	0.500	0.500	0.500	0.500	6,667
2023-01-31	0.530	0.530	0.520	0.520	0.520	64,647
2023-01-30	0.500	0.500	0.500	0.500	0.500	0
2023-01-27	0.500	0.500	0.500	0.500	0.500	8,181
2023-01-25	0.500	0.500	0.500	0.500	0.500	10,119
2023-01-24	0.528	0.528	0.500	0.500	0.500	8,000
2023-01-23	0.500	0.545	0.500	0.545	0.545	7,668
2023-01-20	0.520	0.540	0.520	0.540	0.540	25,097
2023-01-19	0.500	0.500	0.500	0.500	0.500	2,726
2023-01-18	0.500	0.500	0.500	0.500	0.500	80,000
2023-01-17	0.500	0.500	0.500	0.500	0.500	5,620
2023-01-16	0.500	0.500	0.500	0.500	0.500	17,425
2023-01-13	0.480	0.500	0.480	0.500	0.500	34,892
2023-01-12	0.455	0.455	0.455	0.455	0.455	2,500
2023-01-11	0.460	0.460	0.435	0.435	0.435	17,776
2023-01-10	0.460	0.460	0.460	0.460	0.460	653
2023-01-09	0.460	0.460	0.460	0.460	0.460	700

← NewerPage 16 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.