Ras Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.590	0.590	0.550	0.550	0.550	27,412
2026-07-24	0.580	0.580	0.580	0.580	0.580	747
2026-07-23	0.580	0.580	0.580	0.580	0.580	958
2026-07-22	0.595	0.595	0.580	0.580	0.580	13,912
2026-07-21	0.560	0.560	0.560	0.560	0.560	20,825
2026-07-20	0.590	0.590	0.590	0.590	0.590	1,726
2026-07-17	0.590	0.590	0.590	0.590	0.590	51,694
2026-07-16	0.580	0.580	0.580	0.580	0.580	18,000
2026-07-15	0.555	0.555	0.555	0.555	0.555	0
2026-07-14	0.555	0.555	0.555	0.555	0.555	0
2026-07-13	0.555	0.555	0.555	0.555	0.555	0
2026-07-10	0.555	0.555	0.555	0.555	0.555	0
2026-07-09	0.555	0.555	0.555	0.555	0.555	1,234
2026-07-08	0.550	0.550	0.550	0.550	0.550	0
2026-07-07	0.550	0.550	0.550	0.550	0.550	0
2026-07-06	0.550	0.550	0.550	0.550	0.550	0
2026-07-03	0.550	0.550	0.550	0.550	0.550	0
2026-07-02	0.550	0.550	0.550	0.550	0.550	0
2026-07-01	0.550	0.550	0.550	0.550	0.550	3,636
2026-06-30	0.495	0.530	0.480	0.530	0.530	120,132
2026-06-29	0.520	0.520	0.480	0.490	0.490	100,808
2026-06-26	0.535	0.535	0.530	0.530	0.530	12,585
2026-06-25	0.470	0.520	0.460	0.515	0.515	31,178
2026-06-24	0.530	0.530	0.470	0.470	0.470	77,739
2026-06-23	0.545	0.545	0.525	0.525	0.525	29,799
2026-06-22	0.560	0.560	0.520	0.545	0.545	111,866
2026-06-19	0.560	0.560	0.555	0.555	0.555	18,566
2026-06-18	0.555	0.570	0.555	0.560	0.560	56,755
2026-06-17	0.560	0.560	0.560	0.560	0.560	0
2026-06-16	0.560	0.570	0.555	0.560	0.560	43,864
2026-06-15	0.570	0.570	0.540	0.560	0.560	28,228
2026-06-12	0.600	0.600	0.575	0.575	0.575	5,868
2026-06-11	0.645	0.645	0.605	0.605	0.605	61,190
2026-06-10	0.650	0.650	0.640	0.640	0.640	39,701
2026-06-09	0.690	0.690	0.650	0.650	0.650	27,304
2026-06-05	0.690	0.690	0.690	0.690	0.690	1,000
2026-06-04	0.660	0.680	0.660	0.680	0.680	26,546
2026-06-03	0.650	0.650	0.650	0.650	0.650	0
2026-06-02	0.650	0.650	0.650	0.650	0.650	5,000
2026-06-01	0.640	0.640	0.640	0.640	0.640	4,000
2026-05-29	0.635	0.635	0.615	0.635	0.635	37,385
2026-05-28	0.620	0.630	0.610	0.630	0.630	41,974
2026-05-27	0.630	0.640	0.625	0.625	0.625	10,771
2026-05-26	0.640	0.640	0.640	0.640	0.640	4,073
2026-05-25	0.643	0.665	0.620	0.640	0.640	31,428
2026-05-22	0.650	0.650	0.640	0.640	0.640	25,050
2026-05-21	0.655	0.670	0.640	0.640	0.640	9,825
2026-05-20	0.600	0.680	0.595	0.610	0.610	103,393
2026-05-19	0.595	0.595	0.590	0.590	0.590	89,277
2026-05-18	0.600	0.600	0.590	0.590	0.590	47,087
2026-05-15	0.590	0.605	0.590	0.605	0.605	16,065
2026-05-14	0.570	0.590	0.550	0.590	0.590	20,977
2026-05-13	0.620	0.620	0.590	0.590	0.590	54,772
2026-05-12	0.620	0.620	0.620	0.620	0.620	2,500
2026-05-11	0.625	0.640	0.625	0.640	0.640	1,500
2026-05-08	0.625	0.625	0.615	0.625	0.625	23,750
2026-05-07	0.640	0.640	0.620	0.620	0.620	2,051
2026-05-06	0.605	0.645	0.600	0.645	0.645	44,168
2026-05-05	0.605	0.605	0.590	0.600	0.600	11,318
2026-05-04	0.650	0.650	0.650	0.650	0.650	0

← NewerPage 2 of 5 · 254 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.