Ras Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.825	0.840	0.820	0.820	0.820	110,380
2025-05-21	0.840	0.840	0.815	0.820	0.820	29,651
2025-05-20	0.835	0.840	0.815	0.840	0.840	45,258
2025-05-19	0.835	0.865	0.835	0.840	0.840	56,827
2025-05-16	0.840	0.840	0.820	0.820	0.820	14,788
2025-05-15	0.810	0.810	0.800	0.800	0.800	813
2025-05-14	0.805	0.805	0.805	0.805	0.805	0
2025-05-13	0.805	0.805	0.805	0.805	0.805	7,666
2025-05-12	0.805	0.805	0.795	0.795	0.795	50,512
2025-05-09	0.800	0.800	0.795	0.800	0.800	47,382
2025-05-08	0.780	0.780	0.780	0.780	0.780	0
2025-05-07	0.790	0.835	0.780	0.780	0.780	29,540
2025-05-06	0.790	0.790	0.780	0.790	0.790	14,700
2025-05-05	0.780	0.780	0.780	0.780	0.780	13,478
2025-05-02	0.800	0.800	0.800	0.800	0.800	8,263
2025-05-01	0.770	0.770	0.770	0.770	0.770	0
2025-04-30	0.770	0.770	0.770	0.770	0.770	0
2025-04-29	0.775	0.775	0.770	0.770	0.770	8,006
2025-04-28	0.755	0.755	0.755	0.755	0.755	779
2025-04-24	0.760	0.805	0.725	0.725	0.725	69,576
2025-04-23	0.760	0.770	0.760	0.760	0.760	13,530
2025-04-22	0.750	0.760	0.750	0.760	0.760	6,500
2025-04-17	0.780	0.780	0.780	0.780	0.780	0
2025-04-16	0.790	0.790	0.770	0.780	0.780	17,448
2025-04-15	0.800	0.800	0.785	0.790	0.790	4,230
2025-04-14	0.795	0.800	0.795	0.800	0.800	13,315
2025-04-11	0.760	0.760	0.750	0.750	0.750	6,976
2025-04-10	0.740	0.750	0.740	0.750	0.750	26,540
2025-04-09	0.730	0.730	0.730	0.730	0.730	1,369
2025-04-08	0.715	0.750	0.700	0.745	0.745	22,775
2025-04-07	0.750	0.750	0.670	0.680	0.680	34,243
2025-04-04	0.795	0.800	0.795	0.795	0.795	5,500
2025-04-03	0.800	0.800	0.745	0.750	0.750	49,538
2025-04-02	0.790	0.800	0.790	0.800	0.800	3,164
2025-04-01	0.785	0.790	0.785	0.790	0.790	1,106
2025-03-31	0.830	0.830	0.765	0.765	0.765	11,093
2025-03-28	0.855	0.855	0.830	0.830	0.830	21,611
2025-03-27	0.900	0.900	0.800	0.840	0.840	16,460
2025-03-26	0.850	0.930	0.840	0.900	0.900	31,091
2025-03-25	0.875	0.900	0.875	0.895	0.895	41,877
2025-03-24	0.845	0.875	0.845	0.875	0.875	8,935
2025-03-21	0.795	0.845	0.795	0.845	0.845	93,703
2025-03-20	0.760	0.820	0.760	0.820	0.820	75,428
2025-03-19	0.740	0.760	0.740	0.750	0.750	26,971
2025-03-18	0.735	0.760	0.735	0.760	0.760	18,649
2025-03-17	0.730	0.730	0.720	0.720	0.720	22,910
2025-03-14	0.710	0.710	0.705	0.710	0.710	23,249
2025-03-13	0.705	0.705	0.705	0.705	0.705	250
2025-03-12	0.700	0.700	0.700	0.700	0.700	0
2025-03-11	0.705	0.705	0.700	0.700	0.700	17,428
2025-03-10	0.750	0.760	0.725	0.725	0.725	170,231
2025-03-07	0.750	0.750	0.750	0.750	0.750	111,738
2025-03-06	0.720	0.760	0.720	0.750	0.750	96,164
2025-03-05	0.765	0.765	0.705	0.705	0.705	24,273
2025-03-04	0.730	0.730	0.700	0.700	0.700	256,264
2025-03-03	0.760	0.760	0.755	0.755	0.755	2,581
2025-02-28	0.730	0.765	0.725	0.750	0.750	203,074
2025-02-27	0.660	0.735	0.650	0.730	0.730	29,865
2025-02-26	0.680	0.680	0.680	0.680	0.680	22,836
2025-02-25	0.730	0.730	0.680	0.680	0.680	327,122

← NewerPage 7 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.