Ras Technology Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2024-11-25 | 1.070 | 1.070 | 1.060 | 1.060 | 1.060 | 9,114 |
| 2024-11-22 | 1.180 | 1.180 | 1.100 | 1.100 | 1.100 | 67,765 |
| 2024-11-21 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 10,000 |
| 2024-11-20 | 1.230 | 1.230 | 1.150 | 1.170 | 1.170 | 80,269 |
| 2024-11-19 | 1.210 | 1.220 | 1.210 | 1.220 | 1.220 | 45,000 |
| 2024-11-18 | 1.235 | 1.235 | 1.235 | 1.235 | 1.235 | 0 |
| 2024-11-15 | 1.240 | 1.240 | 1.235 | 1.235 | 1.235 | 30,025 |
| 2024-11-14 | 1.265 | 1.265 | 1.265 | 1.265 | 1.265 | 0 |
| 2024-11-13 | 1.265 | 1.325 | 1.265 | 1.265 | 1.265 | 24,806 |
| 2024-11-12 | 1.250 | 1.250 | 1.155 | 1.205 | 1.205 | 44,164 |
| 2024-11-11 | 1.300 | 1.330 | 1.235 | 1.245 | 1.245 | 63,505 |
| 2024-11-08 | 1.305 | 1.330 | 1.300 | 1.330 | 1.330 | 15,384 |
| 2024-11-07 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 5,000 |
| 2024-11-06 | 1.390 | 1.390 | 1.380 | 1.380 | 1.380 | 727 |
| 2024-11-05 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 1,031 |
| 2024-11-04 | 1.390 | 1.390 | 1.350 | 1.390 | 1.390 | 25,145 |
| 2024-11-01 | 1.295 | 1.395 | 1.295 | 1.395 | 1.395 | 99,306 |
| 2024-10-31 | 1.345 | 1.345 | 1.345 | 1.345 | 1.345 | 0 |
| 2024-10-30 | 1.345 | 1.345 | 1.345 | 1.345 | 1.345 | 0 |
| 2024-10-29 | 1.345 | 1.345 | 1.345 | 1.345 | 1.345 | 0 |
| 2024-10-28 | 1.345 | 1.345 | 1.345 | 1.345 | 1.345 | 0 |
| 2024-10-25 | 1.345 | 1.345 | 1.340 | 1.345 | 1.345 | 8,363 |
| 2024-10-24 | 1.300 | 1.300 | 1.290 | 1.300 | 1.300 | 48,499 |
| 2024-10-23 | 1.290 | 1.300 | 1.290 | 1.300 | 1.300 | 18,173 |
| 2024-10-22 | 1.320 | 1.320 | 1.310 | 1.320 | 1.320 | 2,562 |
| 2024-10-21 | 1.340 | 1.380 | 1.320 | 1.320 | 1.320 | 6,462 |
| 2024-10-18 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 1,811 |
| 2024-10-17 | 1.415 | 1.420 | 1.415 | 1.420 | 1.420 | 663 |
| 2024-10-16 | 1.380 | 1.405 | 1.380 | 1.395 | 1.395 | 5,773 |
| 2024-10-15 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 344 |
| 2024-10-14 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 2,880 |
| 2024-10-11 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2024-10-10 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2024-10-09 | 1.505 | 1.505 | 1.500 | 1.500 | 1.500 | 1,045 |
| 2024-10-08 | 1.380 | 1.415 | 1.380 | 1.415 | 1.415 | 13,279 |
| 2024-10-07 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 1,063 |
| 2024-10-04 | 1.375 | 1.390 | 1.375 | 1.380 | 1.380 | 26,528 |
| 2024-10-03 | 1.350 | 1.350 | 1.340 | 1.350 | 1.350 | 6,000 |
| 2024-10-02 | 1.355 | 1.355 | 1.355 | 1.355 | 1.355 | 0 |
| 2024-10-01 | 1.360 | 1.360 | 1.350 | 1.355 | 1.355 | 3,348 |
| 2024-09-30 | 1.390 | 1.405 | 1.390 | 1.390 | 1.390 | 25,088 |
| 2024-09-27 | 1.405 | 1.405 | 1.360 | 1.360 | 1.360 | 13,037 |
| 2024-09-26 | 1.460 | 1.460 | 1.415 | 1.415 | 1.415 | 96,101 |
| 2024-09-25 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2024-09-24 | 1.465 | 1.470 | 1.465 | 1.470 | 1.470 | 3,393 |
| 2024-09-23 | 1.465 | 1.480 | 1.440 | 1.440 | 1.440 | 30,931 |
| 2024-09-20 | 1.485 | 1.485 | 1.470 | 1.480 | 1.480 | 30,821 |
| 2024-09-19 | 1.480 | 1.480 | 1.473 | 1.475 | 1.475 | 12,020 |
| 2024-09-18 | 1.460 | 1.485 | 1.450 | 1.485 | 1.485 | 15,515 |
| 2024-09-17 | 1.465 | 1.485 | 1.465 | 1.485 | 1.485 | 8,360 |
| 2024-09-16 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2024-09-13 | 1.505 | 1.515 | 1.460 | 1.500 | 1.500 | 30,939 |
| 2024-09-12 | 1.515 | 1.515 | 1.515 | 1.515 | 1.515 | 0 |
| 2024-09-11 | 1.515 | 1.515 | 1.515 | 1.515 | 1.515 | 503,730 |
| 2024-09-10 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 9,492 |
| 2024-09-09 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-09-06 | 1.440 | 1.450 | 1.440 | 1.450 | 1.450 | 33,088 |
| 2024-09-05 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2024-09-04 | 1.425 | 1.430 | 1.420 | 1.430 | 1.430 | 19,081 |
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.