Ras Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	0.460	0.460	0.460	0.460	0.460	0
2023-01-05	0.460	0.460	0.460	0.460	0.460	0
2023-01-04	0.460	0.460	0.460	0.460	0.460	0
2023-01-03	0.460	0.460	0.460	0.460	0.460	0
2022-12-30	0.460	0.460	0.460	0.460	0.460	0
2022-12-29	0.485	0.485	0.460	0.460	0.460	56,159
2022-12-28	0.500	0.500	0.500	0.500	0.500	500
2022-12-23	0.500	0.500	0.500	0.500	0.500	0
2022-12-22	0.520	0.520	0.500	0.500	0.500	16,000
2022-12-21	0.495	0.505	0.490	0.505	0.505	22,000
2022-12-20	0.475	0.475	0.475	0.475	0.475	8,466
2022-12-19	0.510	0.510	0.450	0.450	0.450	20,480
2022-12-16	0.500	0.500	0.500	0.500	0.500	0
2022-12-15	0.510	0.510	0.500	0.500	0.500	19,326
2022-12-14	0.520	0.520	0.510	0.510	0.510	4,412
2022-12-13	0.545	0.545	0.513	0.513	0.513	70,186
2022-12-12	0.565	0.565	0.560	0.560	0.560	5,833
2022-12-09	0.570	0.570	0.565	0.565	0.565	16,186
2022-12-08	0.545	0.545	0.545	0.545	0.545	0
2022-12-07	0.545	0.545	0.545	0.545	0.545	0
2022-12-06	0.545	0.545	0.545	0.545	0.545	0
2022-12-05	0.560	0.560	0.545	0.545	0.545	25,000
2022-12-02	0.560	0.560	0.560	0.560	0.560	0
2022-12-01	0.560	0.560	0.560	0.560	0.560	2,522
2022-11-30	0.580	0.580	0.560	0.565	0.565	46,334
2022-11-29	0.570	0.570	0.570	0.570	0.570	0
2022-11-28	0.570	0.570	0.570	0.570	0.570	0
2022-11-25	0.570	0.570	0.570	0.570	0.570	0
2022-11-24	0.580	0.580	0.570	0.570	0.570	3,300
2022-11-23	0.580	0.580	0.580	0.580	0.580	1,600
2022-11-22	0.580	0.580	0.580	0.580	0.580	1,038
2022-11-21	0.590	0.590	0.590	0.590	0.590	4,995
2022-11-18	0.590	0.590	0.590	0.590	0.590	0
2022-11-17	0.600	0.600	0.590	0.590	0.590	4,181
2022-11-16	0.625	0.625	0.610	0.610	0.610	31,623
2022-11-15	0.600	0.625	0.600	0.625	0.625	74,731
2022-11-14	0.625	0.625	0.600	0.620	0.620	9,528
2022-11-11	0.600	0.600	0.600	0.600	0.600	0
2022-11-10	0.610	0.610	0.600	0.600	0.600	6,667
2022-11-09	0.620	0.620	0.610	0.610	0.610	12,667
2022-11-08	0.620	0.620	0.620	0.620	0.620	5,000
2022-11-07	0.600	0.600	0.600	0.600	0.600	11,000
2022-11-04	0.610	0.610	0.590	0.590	0.590	32,000
2022-11-03	0.600	0.600	0.600	0.600	0.600	1,166
2022-11-02	0.610	0.610	0.610	0.610	0.610	22,000
2022-11-01	0.585	0.600	0.580	0.600	0.600	39,739
2022-10-31	0.580	0.580	0.580	0.580	0.580	0
2022-10-28	0.580	0.580	0.580	0.580	0.580	0
2022-10-27	0.590	0.590	0.580	0.580	0.580	6,667
2022-10-26	0.590	0.590	0.590	0.590	0.590	6,948
2022-10-25	0.635	0.635	0.580	0.580	0.580	14,052
2022-10-24	0.640	0.640	0.640	0.640	0.640	0
2022-10-21	0.618	0.640	0.618	0.640	0.640	30,380
2022-10-20	0.600	0.600	0.600	0.600	0.600	0
2022-10-19	0.600	0.600	0.600	0.600	0.600	11,022
2022-10-18	0.590	0.600	0.590	0.600	0.600	8,609
2022-10-17	0.540	0.570	0.540	0.545	0.545	31,360
2022-10-14	0.530	0.530	0.530	0.530	0.530	36
2022-10-13	0.530	0.530	0.530	0.530	0.530	2,000
2022-10-12	0.600	0.600	0.550	0.550	0.550	6,460

← NewerPage 17 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.