Ras Technology Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 1.350 | 1.350 | 1.325 | 1.350 | 1.350 | 28,425 |
| 2022-01-21 | 1.400 | 1.400 | 1.360 | 1.360 | 1.360 | 29,550 |
| 2022-01-20 | 1.405 | 1.450 | 1.400 | 1.430 | 1.430 | 11,030 |
| 2022-01-19 | 1.450 | 1.450 | 1.405 | 1.405 | 1.405 | 26,132 |
| 2022-01-18 | 1.500 | 1.500 | 1.450 | 1.450 | 1.450 | 14,994 |
| 2022-01-17 | 1.450 | 1.500 | 1.440 | 1.500 | 1.500 | 20,873 |
| 2022-01-14 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2022-01-13 | 1.500 | 1.500 | 1.380 | 1.390 | 1.390 | 20,422 |
| 2022-01-12 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 3,500 |
| 2022-01-11 | 1.520 | 1.520 | 1.500 | 1.500 | 1.500 | 4,820 |
| 2022-01-10 | 1.590 | 1.590 | 1.570 | 1.575 | 1.575 | 3,905 |
| 2022-01-07 | 1.595 | 1.595 | 1.550 | 1.550 | 1.550 | 14,966 |
| 2022-01-06 | 1.585 | 1.590 | 1.520 | 1.520 | 1.520 | 65,982 |
| 2022-01-05 | 1.590 | 1.625 | 1.575 | 1.595 | 1.595 | 16,108 |
| 2022-01-04 | 1.565 | 1.600 | 1.550 | 1.590 | 1.590 | 46,723 |
| 2021-12-31 | 1.555 | 1.565 | 1.510 | 1.565 | 1.565 | 18,596 |
| 2021-12-30 | 1.500 | 1.570 | 1.500 | 1.530 | 1.530 | 141,038 |
| 2021-12-29 | 1.500 | 1.520 | 1.500 | 1.500 | 1.500 | 16,940 |
| 2021-12-24 | 1.495 | 1.500 | 1.470 | 1.500 | 1.500 | 7,662 |
| 2021-12-23 | 1.460 | 1.495 | 1.460 | 1.495 | 1.495 | 10,223 |
| 2021-12-22 | 1.460 | 1.460 | 1.410 | 1.460 | 1.460 | 52,233 |
| 2021-12-21 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 3,672 |
| 2021-12-20 | 1.400 | 1.400 | 1.390 | 1.400 | 1.400 | 25,965 |
| 2021-12-17 | 1.400 | 1.440 | 1.395 | 1.400 | 1.400 | 58,840 |
| 2021-12-16 | 1.400 | 1.400 | 1.350 | 1.350 | 1.350 | 89,899 |
| 2021-12-15 | 1.400 | 1.430 | 1.400 | 1.400 | 1.400 | 5,431 |
| 2021-12-14 | 1.430 | 1.430 | 1.400 | 1.430 | 1.430 | 11,134 |
| 2021-12-13 | 1.440 | 1.460 | 1.430 | 1.430 | 1.430 | 146,085 |
| 2021-12-10 | 1.430 | 1.450 | 1.430 | 1.440 | 1.440 | 43,470 |
| 2021-12-09 | 1.365 | 1.445 | 1.365 | 1.445 | 1.445 | 49,591 |
| 2021-12-08 | 1.470 | 1.470 | 1.400 | 1.400 | 1.400 | 90,045 |
| 2021-12-07 | 1.400 | 1.495 | 1.400 | 1.490 | 1.490 | 23,319 |
| 2021-12-06 | 1.500 | 1.515 | 1.400 | 1.400 | 1.400 | 138,429 |
| 2021-12-03 | 1.520 | 1.540 | 1.480 | 1.480 | 1.480 | 107,544 |
| 2021-12-02 | 1.500 | 1.585 | 1.500 | 1.500 | 1.500 | 105,088 |
| 2021-12-01 | 1.560 | 1.560 | 1.495 | 1.500 | 1.500 | 529,855 |
| 2021-11-30 | 1.565 | 1.595 | 1.525 | 1.530 | 1.530 | 143,007 |
| 2021-11-29 | 1.635 | 1.640 | 1.590 | 1.610 | 1.610 | 299,885 |
| 2021-11-26 | 1.780 | 1.780 | 1.660 | 1.670 | 1.670 | 259,932 |
| 2021-11-25 | 1.810 | 1.840 | 1.725 | 1.760 | 1.760 | 212,091 |
| 2021-11-24 | 1.580 | 1.810 | 1.560 | 1.810 | 1.810 | 689,661 |
| 2021-11-23 | 1.700 | 1.755 | 1.600 | 1.600 | 1.600 | 3,099,037 |
← NewerPage 21 of 21 · 1,242 trading days
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.