Ras Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.750	0.750	0.725	0.725	0.725	67,000
2025-02-21	0.730	0.730	0.730	0.730	0.730	0
2025-02-20	0.780	0.780	0.730	0.730	0.730	10,753
2025-02-19	0.820	0.850	0.820	0.850	0.850	7,409
2025-02-18	0.755	0.805	0.755	0.800	0.800	19,110
2025-02-17	0.740	0.740	0.740	0.740	0.740	0
2025-02-14	0.750	0.750	0.740	0.740	0.740	20,000
2025-02-13	0.700	0.700	0.700	0.700	0.700	12,933
2025-02-12	0.700	0.700	0.700	0.700	0.700	2,291,922
2025-02-11	0.700	0.730	0.700	0.700	0.700	167,700
2025-02-10	0.785	0.785	0.690	0.690	0.690	8,100
2025-02-07	0.720	0.720	0.700	0.700	0.700	53,379
2025-02-06	0.788	0.788	0.700	0.700	0.700	295,000
2025-02-05	0.650	0.650	0.650	0.650	0.650	0
2025-02-04	0.665	0.665	0.650	0.650	0.650	59,046
2025-02-03	0.750	0.750	0.650	0.655	0.655	28,488
2025-01-31	0.750	0.750	0.750	0.750	0.750	150
2025-01-30	0.750	0.750	0.750	0.750	0.750	43,385
2025-01-29	0.750	0.750	0.750	0.750	0.750	21,266
2025-01-28	0.785	0.785	0.750	0.750	0.750	42,555
2025-01-24	0.780	0.780	0.780	0.780	0.780	0
2025-01-23	0.800	0.800	0.780	0.780	0.780	12,650
2025-01-22	0.830	0.830	0.800	0.800	0.800	29,100
2025-01-21	0.840	0.840	0.830	0.830	0.830	18,037
2025-01-20	0.870	0.875	0.845	0.845	0.845	56,185
2025-01-17	0.880	0.880	0.870	0.870	0.870	6,100
2025-01-16	0.940	0.945	0.940	0.945	0.945	8,833
2025-01-15	0.880	0.880	0.875	0.875	0.875	36,988
2025-01-14	0.860	0.860	0.860	0.860	0.860	0
2025-01-13	0.875	0.880	0.860	0.860	0.860	7,338
2025-01-10	0.870	0.870	0.870	0.870	0.870	0
2025-01-09	0.870	0.870	0.870	0.870	0.870	469
2025-01-08	0.880	0.880	0.880	0.880	0.880	0
2025-01-07	0.920	0.920	0.880	0.880	0.880	1,606
2025-01-06	0.920	0.925	0.920	0.920	0.920	44,671
2025-01-03	0.900	0.920	0.900	0.920	0.920	2,034
2025-01-02	0.890	0.890	0.885	0.885	0.885	632
2024-12-31	0.900	0.900	0.900	0.900	0.900	0
2024-12-30	0.900	0.900	0.885	0.900	0.900	4,393
2024-12-27	0.880	0.885	0.880	0.885	0.885	21,615
2024-12-24	0.868	0.868	0.868	0.868	0.868	10,000
2024-12-23	0.865	0.865	0.860	0.860	0.860	21,299
2024-12-20	0.885	0.885	0.885	0.885	0.885	97
2024-12-19	0.885	0.885	0.885	0.885	0.885	1,250
2024-12-18	0.880	0.885	0.880	0.885	0.885	20,390
2024-12-17	0.885	0.885	0.860	0.860	0.860	13,085
2024-12-16	0.900	0.900	0.900	0.900	0.900	0
2024-12-13	0.910	0.910	0.890	0.900	0.900	28,880
2024-12-12	0.900	0.905	0.880	0.880	0.880	29,536
2024-12-11	0.850	0.890	0.850	0.890	0.890	1,564,341
2024-12-10	0.895	0.895	0.845	0.850	0.850	133,148
2024-12-09	0.910	0.910	0.840	0.845	0.845	23,572
2024-12-06	0.930	0.945	0.895	0.920	0.920	166,402
2024-12-05	0.950	0.950	0.930	0.930	0.930	22,386
2024-12-04	0.975	0.975	0.930	0.930	0.930	34,004
2024-12-03	0.980	1.020	0.960	1.020	1.020	44,966
2024-12-02	0.965	1.000	0.965	0.970	0.970	43,048
2024-11-29	1.020	1.040	0.960	0.960	0.960	32,105
2024-11-28	1.060	1.060	1.060	1.060	1.060	0
2024-11-27	1.060	1.060	1.060	1.060	1.060	5

← NewerPage 8 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.