Ras Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.840	0.880	0.820	0.880	0.880	18,333
2026-02-03	0.845	0.900	0.840	0.900	0.900	134,386
2026-02-02	0.850	0.880	0.830	0.830	0.830	11,157
2026-01-30	0.890	0.925	0.850	0.900	0.900	105,934
2026-01-29	0.910	0.910	0.895	0.900	0.900	100,800
2026-01-28	0.925	0.925	0.910	0.910	0.910	37,861
2026-01-27	0.890	0.940	0.890	0.910	0.910	72,196
2026-01-23	0.850	0.850	0.850	0.850	0.850	2,368
2026-01-22	0.805	0.815	0.800	0.800	0.800	48,047
2026-01-21	0.800	0.820	0.800	0.820	0.820	135,932
2026-01-20	0.805	0.815	0.785	0.800	0.800	18,311
2026-01-19	0.785	0.785	0.780	0.780	0.780	21,270
2026-01-16	0.805	0.805	0.785	0.785	0.785	41,200
2026-01-15	0.820	0.820	0.790	0.820	0.820	1,848
2026-01-14	0.820	0.820	0.805	0.805	0.805	5,457
2026-01-13	0.780	0.820	0.780	0.820	0.820	78,096
2026-01-12	0.810	0.820	0.780	0.820	0.820	34,244
2026-01-09	0.805	0.840	0.795	0.820	0.820	23,084
2026-01-08	0.820	0.830	0.820	0.825	0.825	30,000
2026-01-07	0.820	0.830	0.820	0.825	0.825	14,502
2026-01-06	0.825	0.825	0.795	0.820	0.820	12,542
2026-01-05	0.845	0.845	0.790	0.790	0.790	40,530
2026-01-02	0.780	0.870	0.780	0.870	0.870	29,440
2025-12-31	0.850	0.850	0.850	0.850	0.850	854
2025-12-30	0.810	0.835	0.798	0.835	0.835	24,840
2025-12-29	0.760	0.800	0.760	0.800	0.800	29,613
2025-12-24	0.760	0.760	0.760	0.760	0.760	4,205
2025-12-23	0.755	0.765	0.750	0.765	0.765	2,006
2025-12-22	0.760	0.780	0.740	0.780	0.780	27,999
2025-12-19	0.780	0.780	0.710	0.755	0.755	75,000
2025-12-18	0.895	0.895	0.750	0.765	0.765	378,088
2025-12-17	0.960	0.965	0.935	0.965	0.965	17,819
2025-12-16	0.975	0.980	0.960	0.960	0.960	2,030
2025-12-15	0.985	0.985	0.970	0.970	0.970	17,855
2025-12-12	0.990	0.990	0.975	0.980	0.980	13,780
2025-12-11	0.970	0.980	0.960	0.980	0.980	14,884
2025-12-10	0.960	0.960	0.960	0.960	0.960	4,000
2025-12-09	0.950	1.010	0.950	0.960	0.960	46,570
2025-12-08	0.940	0.945	0.930	0.930	0.930	22,356
2025-12-05	0.990	0.990	0.940	0.940	0.940	19,241
2025-12-04	0.950	0.950	0.935	0.950	0.950	107,569
2025-12-03	0.980	0.985	0.955	0.955	0.955	165,324
2025-12-02	0.995	0.995	0.978	0.980	0.980	47,735
2025-12-01	0.995	1.050	0.985	0.995	0.995	141,517
2025-11-28	1.000	1.000	0.990	0.995	0.995	43,752
2025-11-27	1.000	1.010	0.998	1.000	1.000	118,352
2025-11-26	1.030	1.030	0.963	1.000	1.000	145,744
2025-11-25	1.050	1.050	1.040	1.040	1.040	18,691
2025-11-24	1.110	1.110	1.050	1.050	1.050	6,138
2025-11-21	1.195	1.195	1.100	1.100	1.100	77,341
2025-11-20	1.200	1.200	1.195	1.195	1.195	11,402
2025-11-19	1.100	1.130	1.100	1.130	1.130	26,966
2025-11-18	1.100	1.100	1.080	1.080	1.080	11,315
2025-11-17	1.110	1.110	1.100	1.100	1.100	1,784
2025-11-14	1.150	1.150	1.110	1.125	1.125	25,366
2025-11-13	1.150	1.155	1.150	1.150	1.150	17,320
2025-11-12	1.220	1.220	1.140	1.140	1.140	27,991
2025-11-11	1.250	1.250	1.220	1.220	1.220	32,680
2025-11-10	1.260	1.280	1.250	1.280	1.280	205,424
2025-11-07	1.245	1.265	1.240	1.245	1.245	23,461

← NewerPage 4 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.