Ras Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.650	0.650	0.650	0.650	0.650	5,009
2026-04-30	0.620	0.670	0.620	0.660	0.660	32,508
2026-04-29	0.600	0.600	0.600	0.600	0.600	1,272
2026-04-28	0.660	0.660	0.590	0.600	0.600	35,495
2026-04-27	0.660	0.660	0.660	0.660	0.660	100
2026-04-24	0.650	0.670	0.650	0.670	0.670	3,278
2026-04-23	0.690	0.690	0.650	0.660	0.660	7,663
2026-04-22	0.655	0.655	0.655	0.655	0.655	0
2026-04-21	0.655	0.655	0.655	0.655	0.655	0
2026-04-20	0.690	0.690	0.655	0.655	0.655	14,545
2026-04-17	0.690	0.690	0.690	0.690	0.690	10,439
2026-04-16	0.730	0.730	0.690	0.690	0.690	35,910
2026-04-15	0.710	0.710	0.710	0.710	0.710	5,000
2026-04-14	0.735	0.735	0.735	0.735	0.735	1,000
2026-04-13	0.680	0.680	0.653	0.680	0.680	42,666
2026-04-10	0.680	0.680	0.680	0.680	0.680	630
2026-04-09	0.720	0.720	0.680	0.680	0.680	16,857
2026-04-08	0.720	0.720	0.720	0.720	0.720	8,040
2026-04-07	0.720	0.720	0.720	0.720	0.720	1,586
2026-04-02	0.720	0.720	0.720	0.720	0.720	8,414
2026-04-01	0.720	0.720	0.720	0.720	0.720	2,080
2026-03-31	0.720	0.720	0.720	0.720	0.720	0
2026-03-30	0.705	0.720	0.705	0.720	0.720	7,204
2026-03-27	0.710	0.710	0.710	0.710	0.710	0
2026-03-26	0.710	0.710	0.710	0.710	0.710	11,149
2026-03-25	0.700	0.700	0.700	0.700	0.700	0
2026-03-24	0.700	0.700	0.700	0.700	0.700	642
2026-03-23	0.675	0.700	0.675	0.700	0.700	3,340
2026-03-20	0.680	0.680	0.675	0.675	0.675	39,947
2026-03-19	0.705	0.710	0.700	0.705	0.705	66,036
2026-03-18	0.710	0.710	0.710	0.710	0.710	1,398
2026-03-17	0.730	0.730	0.700	0.725	0.725	24,930
2026-03-16	0.755	0.775	0.730	0.730	0.730	48,035
2026-03-13	0.800	0.810	0.750	0.760	0.760	11,617
2026-03-12	0.815	0.815	0.815	0.815	0.815	0
2026-03-11	0.815	0.815	0.815	0.815	0.815	0
2026-03-10	0.815	0.815	0.815	0.815	0.815	0
2026-03-09	0.815	0.815	0.815	0.815	0.815	0
2026-03-06	0.815	0.815	0.815	0.815	0.815	0
2026-03-05	0.790	0.815	0.790	0.815	0.815	57,795
2026-03-04	0.800	0.800	0.790	0.800	0.800	44,197
2026-03-03	0.770	0.800	0.770	0.800	0.800	44,362
2026-03-02	0.760	0.770	0.753	0.770	0.770	35,276
2026-02-27	0.790	0.830	0.760	0.788	0.788	83,305
2026-02-26	0.820	0.820	0.763	0.780	0.780	81,961
2026-02-25	0.775	0.775	0.750	0.750	0.750	12,966
2026-02-24	0.760	0.760	0.750	0.750	0.750	8,463
2026-02-23	0.790	0.790	0.750	0.770	0.770	35,003
2026-02-20	0.795	0.800	0.790	0.790	0.790	6,067
2026-02-19	0.800	0.800	0.768	0.770	0.770	13,532
2026-02-18	0.770	0.770	0.770	0.770	0.770	150
2026-02-17	0.770	0.770	0.770	0.770	0.770	2,247
2026-02-16	0.800	0.800	0.770	0.770	0.770	1,344
2026-02-13	0.770	0.800	0.770	0.800	0.800	30,734
2026-02-12	0.800	0.830	0.800	0.830	0.830	9,859
2026-02-11	0.800	0.835	0.800	0.800	0.800	12,570
2026-02-10	0.830	0.830	0.790	0.800	0.800	38,400
2026-02-09	0.800	0.800	0.800	0.800	0.800	0
2026-02-06	0.810	0.810	0.800	0.800	0.800	14,750
2026-02-05	0.840	0.840	0.830	0.830	0.830	9,200

← NewerPage 3 of 21 · 1,240 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.