Ras Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	0.790	0.790	0.780	0.780	0.780	16,114
2022-04-20	0.800	0.800	0.790	0.790	0.790	33,760
2022-04-19	0.820	0.860	0.770	0.860	0.860	11,025
2022-04-14	0.820	0.820	0.810	0.810	0.810	11,109
2022-04-13	0.815	0.820	0.810	0.820	0.820	6,929
2022-04-12	0.880	0.880	0.880	0.880	0.880	0
2022-04-11	0.830	0.880	0.830	0.880	0.880	4,183
2022-04-08	0.845	0.880	0.845	0.880	0.880	1,657
2022-04-07	0.835	0.845	0.810	0.810	0.810	61,112
2022-04-06	0.900	0.900	0.900	0.900	0.900	0
2022-04-05	0.900	0.900	0.900	0.900	0.900	6,443
2022-04-04	0.925	0.925	0.900	0.900	0.900	31,310
2022-04-01	0.900	0.900	0.900	0.900	0.900	0
2022-03-31	0.900	0.900	0.870	0.900	0.900	11,500
2022-03-30	0.975	0.975	0.930	0.930	0.930	12,500
2022-03-29	1.013	1.025	1.000	1.000	1.000	4,196
2022-03-28	1.130	1.130	1.000	1.000	1.000	57,611
2022-03-25	0.995	1.060	0.995	1.060	1.060	78,524
2022-03-24	1.000	1.000	1.000	1.000	1.000	0
2022-03-23	0.840	1.000	0.840	1.000	1.000	33,507
2022-03-22	0.800	0.820	0.800	0.820	0.820	11,223
2022-03-21	0.835	0.895	0.760	0.760	0.760	4,089
2022-03-18	0.815	0.815	0.800	0.800	0.800	23,202
2022-03-17	0.830	0.830	0.800	0.800	0.800	27,119
2022-03-16	0.825	0.825	0.825	0.825	0.825	5,000
2022-03-15	0.830	0.830	0.830	0.830	0.830	0
2022-03-14	0.850	0.850	0.830	0.830	0.830	9,516
2022-03-11	0.850	0.850	0.850	0.850	0.850	0
2022-03-10	0.850	0.850	0.850	0.850	0.850	7,666
2022-03-09	0.900	0.900	0.820	0.830	0.830	18,721
2022-03-08	0.870	0.870	0.860	0.860	0.860	70,132
2022-03-07	0.910	0.910	0.865	0.870	0.870	15,561
2022-03-04	0.870	0.910	0.860	0.910	0.910	11,229
2022-03-03	0.900	0.950	0.865	0.950	0.950	24,050
2022-03-02	0.850	0.850	0.850	0.850	0.850	604
2022-03-01	0.895	0.920	0.830	0.830	0.830	83,275
2022-02-28	0.880	0.880	0.880	0.880	0.880	6,667
2022-02-25	0.930	0.930	0.930	0.930	0.930	695
2022-02-24	0.940	0.950	0.925	0.950	0.950	23,420
2022-02-23	0.950	0.990	0.920	0.940	0.940	125,367
2022-02-22	1.060	1.060	0.820	0.865	0.865	80,376
2022-02-21	1.120	1.140	1.070	1.070	1.070	68,217
2022-02-18	1.120	1.120	1.120	1.120	1.120	14,500
2022-02-17	1.170	1.170	1.110	1.110	1.110	24,524
2022-02-16	1.170	1.170	1.170	1.170	1.170	10,000
2022-02-15	1.195	1.195	1.170	1.170	1.170	4,506
2022-02-14	1.213	1.230	1.200	1.200	1.200	10,598
2022-02-11	1.260	1.260	1.215	1.230	1.230	10,858
2022-02-10	1.280	1.280	1.210	1.260	1.260	29,604
2022-02-09	1.280	1.280	1.280	1.280	1.280	0
2022-02-08	1.280	1.280	1.280	1.280	1.280	0
2022-02-07	1.280	1.300	1.265	1.280	1.280	10,949
2022-02-04	1.245	1.285	1.195	1.285	1.285	29,432
2022-02-03	1.350	1.360	1.350	1.360	1.360	3,808
2022-02-02	1.345	1.345	1.290	1.345	1.345	8,595
2022-02-01	1.370	1.370	1.350	1.350	1.350	5,669
2022-01-31	1.395	1.450	1.395	1.400	1.400	8,343
2022-01-28	1.230	1.245	1.230	1.245	1.245	5,026
2022-01-27	1.210	1.290	1.210	1.220	1.220	65,577
2022-01-25	1.300	1.300	1.210	1.210	1.210	26,405

← NewerPage 20 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.