Ras Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	1.245	1.265	1.240	1.245	1.245	23,461
2025-11-06	1.220	1.275	1.220	1.245	1.245	18,476
2025-11-05	1.230	1.295	1.220	1.255	1.255	137,866
2025-11-04	1.190	1.230	1.190	1.220	1.220	50,549
2025-11-03	1.095	1.190	1.090	1.150	1.150	21,780
2025-10-31	1.100	1.100	1.060	1.090	1.090	26,465
2025-10-30	1.015	1.090	1.000	1.090	1.090	92,569
2025-10-29	1.000	1.020	1.000	1.010	1.010	81,121
2025-10-28	1.000	1.000	1.000	1.000	1.000	40,000
2025-10-27	1.020	1.020	0.955	1.015	1.015	14,441
2025-10-24	0.995	1.000	0.990	1.000	1.000	41,394
2025-10-23	0.960	1.020	0.950	0.980	0.980	172,890
2025-10-22	0.975	0.975	0.950	0.960	0.960	31,301
2025-10-21	0.975	0.975	0.955	0.975	0.975	56,603
2025-10-20	0.950	0.975	0.920	0.965	0.965	78,212
2025-10-17	0.975	0.975	0.940	0.950	0.950	13,096
2025-10-16	0.970	0.970	0.970	0.970	0.970	516
2025-10-15	0.970	0.970	0.970	0.970	0.970	0
2025-10-14	0.970	0.970	0.970	0.970	0.970	1,788
2025-10-13	0.970	0.970	0.930	0.930	0.930	8,268
2025-10-10	0.950	0.975	0.950	0.975	0.975	18,104
2025-10-09	0.975	0.975	0.970	0.970	0.970	7,269
2025-10-08	0.973	0.975	0.973	0.975	0.975	16,038
2025-10-07	0.973	0.975	0.970	0.970	0.970	6,000
2025-10-06	0.970	0.975	0.955	0.975	0.975	87,845
2025-10-03	0.950	0.970	0.950	0.970	0.970	3,571
2025-10-02	0.950	0.970	0.945	0.950	0.950	101,802
2025-10-01	0.955	0.963	0.955	0.963	0.963	31,903
2025-09-30	0.960	0.960	0.955	0.955	0.955	10,512
2025-09-29	0.975	0.975	0.975	0.975	0.975	836
2025-09-26	0.970	0.975	0.965	0.970	0.970	28,749
2025-09-25	0.975	0.975	0.960	0.970	0.970	40,152
2025-09-24	0.980	0.980	0.975	0.975	0.975	11,035
2025-09-23	1.050	1.050	0.970	0.980	0.980	77,763
2025-09-22	1.050	1.050	1.050	1.050	1.050	1,794
2025-09-19	1.020	1.060	1.000	1.050	1.050	139,548
2025-09-18	0.995	1.035	0.995	1.030	1.030	6,224
2025-09-17	0.995	1.035	0.995	1.035	1.035	5,010
2025-09-16	0.990	1.040	0.985	1.005	1.005	39,791
2025-09-15	0.970	0.980	0.970	0.980	0.980	11,373
2025-09-12	0.970	0.970	0.970	0.970	0.970	0
2025-09-11	0.965	0.970	0.940	0.970	0.970	14,922
2025-09-10	0.950	0.970	0.940	0.970	0.970	20,326
2025-09-09	0.975	0.980	0.955	0.955	0.955	10,236
2025-09-08	0.970	0.975	0.890	0.955	0.955	85,393
2025-09-05	0.980	0.980	0.950	0.970	0.970	12,066
2025-09-04	0.945	0.950	0.915	0.930	0.930	45,250
2025-09-03	0.940	0.940	0.890	0.890	0.890	38,789
2025-09-02	0.960	0.960	0.920	0.950	0.950	27,749
2025-09-01	0.960	1.000	0.940	1.000	1.000	46,500
2025-08-29	0.960	0.985	0.960	0.985	0.985	25,252
2025-08-28	0.975	0.980	0.940	0.955	0.955	116,028
2025-08-27	0.950	0.960	0.943	0.950	0.950	41,506
2025-08-26	0.980	0.980	0.980	0.980	0.980	0
2025-08-25	0.955	0.980	0.955	0.980	0.980	2,548
2025-08-22	0.960	0.960	0.955	0.960	0.960	23,057
2025-08-21	0.975	1.000	0.970	1.000	1.000	61,010
2025-08-20	0.960	0.960	0.960	0.960	0.960	2,083
2025-08-19	1.000	1.000	0.950	0.950	0.950	7,025
2025-08-18	1.000	1.000	0.985	0.985	0.985	20,545

← NewerPage 5 of 21 · 1,241 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.