Ras Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.970	0.990	0.955	0.985	0.985	67,253
2025-08-14	0.955	0.960	0.950	0.960	0.960	36,904
2025-08-13	0.980	0.995	0.960	0.995	0.995	2,199
2025-08-12	1.000	1.000	0.980	0.980	0.980	10,184
2025-08-11	0.990	0.990	0.985	0.990	0.990	25,648
2025-08-08	0.980	1.000	0.980	0.990	0.990	17,256
2025-08-07	0.990	0.990	0.965	0.990	0.990	37,709
2025-08-06	0.995	1.000	0.995	1.000	1.000	1,110
2025-08-05	0.965	0.995	0.960	0.960	0.960	11,281
2025-08-04	1.005	1.005	0.960	0.965	0.965	7,708
2025-08-01	0.960	0.960	0.960	0.960	0.960	0
2025-07-31	0.970	0.995	0.955	0.960	0.960	4,221
2025-07-30	0.955	1.010	0.955	0.975	0.975	28,586
2025-07-29	1.000	1.000	0.955	0.955	0.955	22,257
2025-07-28	1.000	1.010	0.950	1.010	1.010	5,130
2025-07-25	0.940	0.980	0.940	0.980	0.980	46,641
2025-07-24	0.960	0.980	0.960	0.980	0.980	8,897
2025-07-23	0.980	0.980	0.940	0.975	0.975	14,184
2025-07-22	0.990	0.990	0.975	0.980	0.980	5,759
2025-07-21	0.980	1.135	0.980	0.990	0.990	45,813
2025-07-18	0.930	0.940	0.930	0.940	0.940	52,852
2025-07-17	0.950	0.955	0.945	0.945	0.945	7,841
2025-07-16	0.920	0.920	0.920	0.920	0.920	55,167
2025-07-15	0.925	0.925	0.920	0.920	0.920	15,188
2025-07-14	0.890	0.895	0.890	0.895	0.895	2,378
2025-07-11	0.930	0.930	0.890	0.890	0.890	32,382
2025-07-10	0.940	0.940	0.885	0.885	0.885	30,817
2025-07-09	0.965	0.965	0.965	0.965	0.965	0
2025-07-08	0.965	0.965	0.965	0.965	0.965	0
2025-07-07	0.935	0.965	0.935	0.965	0.965	19,041
2025-07-04	0.900	0.935	0.900	0.935	0.935	84,445
2025-07-03	0.910	0.910	0.880	0.900	0.900	54,704
2025-07-02	0.890	0.900	0.890	0.900	0.900	26,406
2025-07-01	0.915	0.915	0.875	0.905	0.905	13,564
2025-06-30	0.900	0.900	0.900	0.900	0.900	183
2025-06-27	0.895	0.960	0.895	0.925	0.925	37,285
2025-06-26	0.920	0.920	0.910	0.910	0.910	38,391
2025-06-25	0.955	0.955	0.930	0.930	0.930	4,260
2025-06-24	0.965	0.965	0.965	0.965	0.965	15,232
2025-06-23	0.960	0.960	0.920	0.930	0.930	33,061
2025-06-20	0.990	0.990	0.985	0.985	0.985	365
2025-06-19	0.958	0.985	0.958	0.985	0.985	7,773
2025-06-18	0.950	0.965	0.925	0.925	0.925	23,149
2025-06-17	0.960	0.960	0.960	0.960	0.960	0
2025-06-16	0.960	0.960	0.960	0.960	0.960	3,656
2025-06-13	1.000	1.000	0.950	0.970	0.970	20,575
2025-06-12	1.000	1.000	1.000	1.000	1.000	16,728
2025-06-11	0.995	1.000	0.950	0.975	0.975	14,232
2025-06-10	0.970	0.973	0.950	0.955	0.955	22,502
2025-06-06	0.945	0.960	0.930	0.940	0.940	23,228
2025-06-05	0.980	0.995	0.945	0.945	0.945	71,525
2025-06-04	0.925	0.960	0.920	0.930	0.930	141,003
2025-06-03	0.925	0.935	0.895	0.930	0.930	214,650
2025-06-02	0.920	0.935	0.920	0.930	0.930	78,558
2025-05-30	0.875	0.970	0.875	0.920	0.920	165,042
2025-05-29	0.945	0.945	0.870	0.870	0.870	110,161
2025-05-28	0.890	0.930	0.890	0.930	0.930	174,747
2025-05-27	0.830	0.830	0.830	0.830	0.830	16,385
2025-05-26	0.830	0.830	0.830	0.830	0.830	1,204
2025-05-23	0.820	0.820	0.820	0.820	0.820	1,000

← NewerPage 6 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.