Ras Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.595	0.595	0.595	0.595	0.595	0
2022-07-15	0.595	0.595	0.595	0.595	0.595	0
2022-07-14	0.640	0.640	0.595	0.595	0.595	4,015
2022-07-13	0.620	0.620	0.615	0.620	0.620	15,233
2022-07-12	0.505	0.590	0.505	0.590	0.590	31,612
2022-07-11	0.500	0.500	0.500	0.500	0.500	0
2022-07-08	0.500	0.500	0.500	0.500	0.500	0
2022-07-07	0.495	0.500	0.495	0.500	0.500	27,510
2022-07-06	0.495	0.495	0.495	0.495	0.495	3,511
2022-07-05	0.425	0.425	0.425	0.425	0.425	20,000
2022-07-04	0.430	0.430	0.425	0.425	0.425	25,090
2022-07-01	0.415	0.430	0.415	0.430	0.430	11,100
2022-06-30	0.480	0.480	0.415	0.440	0.440	54,777
2022-06-29	0.480	0.485	0.480	0.480	0.480	11,500
2022-06-28	0.485	0.500	0.475	0.485	0.485	21,330
2022-06-27	0.485	0.510	0.465	0.465	0.465	77,155
2022-06-24	0.445	0.475	0.440	0.475	0.475	62,816
2022-06-23	0.440	0.440	0.420	0.440	0.440	71,893
2022-06-22	0.400	0.440	0.400	0.440	0.440	16,500
2022-06-21	0.435	0.435	0.420	0.420	0.420	11,887
2022-06-20	0.415	0.415	0.405	0.410	0.410	18,334
2022-06-17	0.420	0.445	0.410	0.410	0.410	48,326
2022-06-16	0.450	0.450	0.410	0.410	0.410	10,133
2022-06-15	0.440	0.440	0.405	0.410	0.410	3,380
2022-06-14	0.440	0.440	0.440	0.440	0.440	0
2022-06-10	0.480	0.480	0.440	0.440	0.440	20,300
2022-06-09	0.470	0.480	0.470	0.480	0.480	11,649
2022-06-08	0.480	0.480	0.470	0.470	0.470	19,800
2022-06-07	0.470	0.480	0.470	0.470	0.470	33,358
2022-06-06	0.470	0.470	0.470	0.470	0.470	13,340
2022-06-03	0.470	0.470	0.470	0.470	0.470	0
2022-06-02	0.490	0.490	0.470	0.470	0.470	17,240
2022-06-01	0.450	0.450	0.440	0.440	0.440	6,300
2022-05-31	0.440	0.440	0.440	0.440	0.440	5,000
2022-05-30	0.445	0.490	0.400	0.405	0.405	183,585
2022-05-27	0.435	0.450	0.400	0.400	0.400	116,739
2022-05-26	0.460	0.480	0.430	0.430	0.430	86,245
2022-05-25	0.473	0.480	0.470	0.480	0.480	136,351
2022-05-24	0.525	0.525	0.480	0.480	0.480	37,000
2022-05-23	0.530	0.530	0.530	0.530	0.530	119
2022-05-20	0.555	0.575	0.540	0.550	0.550	35,833
2022-05-19	0.600	0.600	0.550	0.550	0.550	67,542
2022-05-18	0.645	0.645	0.645	0.645	0.645	0
2022-05-17	0.650	0.650	0.645	0.645	0.645	4,016
2022-05-16	0.550	0.635	0.550	0.635	0.635	70,000
2022-05-13	0.540	0.540	0.535	0.540	0.540	28,160
2022-05-12	0.535	0.535	0.535	0.535	0.535	2,500
2022-05-11	0.530	0.535	0.530	0.535	0.535	16,700
2022-05-10	0.550	0.550	0.520	0.550	0.550	36,102
2022-05-09	0.520	0.520	0.510	0.510	0.510	13,203
2022-05-06	0.540	0.570	0.520	0.520	0.520	85,151
2022-05-05	0.620	0.630	0.510	0.545	0.545	81,779
2022-05-04	0.640	0.640	0.640	0.640	0.640	4,687
2022-05-03	0.640	0.670	0.640	0.640	0.640	16,250
2022-05-02	0.740	0.740	0.620	0.675	0.675	116,668
2022-04-29	0.740	0.740	0.740	0.740	0.740	26,317
2022-04-28	0.735	0.740	0.730	0.740	0.740	27,296
2022-04-27	0.730	0.730	0.730	0.730	0.730	0
2022-04-26	0.730	0.730	0.680	0.730	0.730	64,994
2022-04-22	0.800	0.800	0.725	0.750	0.750	65,234

← NewerPage 19 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.