Ras Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	0.535	0.535	0.535	0.535	0.535	6,666
2022-10-10	0.560	0.560	0.560	0.560	0.560	0
2022-10-07	0.560	0.560	0.560	0.560	0.560	0
2022-10-06	0.555	0.560	0.540	0.560	0.560	17,416
2022-10-05	0.580	0.580	0.580	0.580	0.580	0
2022-10-04	0.580	0.580	0.580	0.580	0.580	0
2022-10-03	0.580	0.580	0.580	0.580	0.580	0
2022-09-30	0.580	0.580	0.580	0.580	0.580	0
2022-09-29	0.580	0.580	0.580	0.580	0.580	0
2022-09-28	0.570	0.600	0.550	0.580	0.580	27,392
2022-09-27	0.565	0.565	0.560	0.565	0.565	21,460
2022-09-26	0.558	0.558	0.558	0.558	0.558	14,545
2022-09-23	0.600	0.600	0.600	0.600	0.600	170
2022-09-21	0.600	0.600	0.600	0.600	0.600	0
2022-09-20	0.625	0.625	0.555	0.600	0.600	8,502
2022-09-19	0.660	0.660	0.625	0.625	0.625	4,000
2022-09-16	0.660	0.660	0.660	0.660	0.660	0
2022-09-15	0.660	0.660	0.660	0.660	0.660	0
2022-09-14	0.660	0.660	0.660	0.660	0.660	0
2022-09-13	0.675	0.675	0.660	0.660	0.660	3,333
2022-09-12	0.660	0.660	0.660	0.660	0.660	0
2022-09-09	0.680	0.710	0.660	0.660	0.660	14,302
2022-09-08	0.665	0.665	0.660	0.665	0.665	7,000
2022-09-07	0.730	0.730	0.730	0.730	0.730	7,549
2022-09-06	0.740	0.740	0.740	0.740	0.740	0
2022-09-05	0.700	0.740	0.700	0.740	0.740	8,009
2022-09-02	0.750	0.750	0.750	0.750	0.750	1,500
2022-09-01	0.750	0.750	0.750	0.750	0.750	6,000
2022-08-31	0.745	0.780	0.745	0.780	0.780	29,198
2022-08-30	0.680	0.680	0.680	0.680	0.680	0
2022-08-29	0.760	0.760	0.680	0.680	0.680	50,001
2022-08-26	0.795	0.795	0.795	0.795	0.795	6,289
2022-08-25	0.770	0.770	0.770	0.770	0.770	0
2022-08-24	0.770	0.770	0.770	0.770	0.770	32,558
2022-08-23	0.770	0.770	0.770	0.770	0.770	1,309
2022-08-22	0.720	0.780	0.720	0.780	0.780	59,000
2022-08-19	0.740	0.790	0.740	0.790	0.790	40,700
2022-08-18	0.670	0.740	0.670	0.740	0.740	15,083
2022-08-17	0.630	0.670	0.630	0.670	0.670	19,022
2022-08-16	0.600	0.630	0.600	0.630	0.630	25,000
2022-08-15	0.595	0.595	0.595	0.595	0.595	0
2022-08-12	0.595	0.595	0.595	0.595	0.595	0
2022-08-11	0.590	0.595	0.585	0.595	0.595	18,215
2022-08-10	0.590	0.590	0.590	0.590	0.590	1,502
2022-08-09	0.535	0.535	0.535	0.535	0.535	0
2022-08-08	0.535	0.535	0.535	0.535	0.535	0
2022-08-05	0.550	0.550	0.535	0.535	0.535	17,660
2022-08-04	0.550	0.550	0.550	0.550	0.550	19,708
2022-08-03	0.535	0.535	0.535	0.535	0.535	13,628
2022-08-02	0.580	0.580	0.520	0.520	0.520	102,449
2022-08-01	0.580	0.580	0.570	0.570	0.570	4,000
2022-07-29	0.625	0.625	0.600	0.600	0.600	28,573
2022-07-28	0.600	0.600	0.600	0.600	0.600	0
2022-07-27	0.660	0.660	0.600	0.600	0.600	5,555
2022-07-26	0.660	0.660	0.660	0.660	0.660	2,634
2022-07-25	0.700	0.700	0.660	0.660	0.660	20,300
2022-07-22	0.680	0.680	0.680	0.680	0.680	5,277
2022-07-21	0.660	0.700	0.660	0.700	0.700	4,011
2022-07-20	0.560	0.655	0.560	0.650	0.650	50,186
2022-07-19	0.595	0.595	0.595	0.595	0.595	0

← NewerPage 18 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.