Ras Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.000	1.010	0.980	1.000	1.000	2,891,415
2026-10-16	0.570	0.570	0.540	0.540	0.540	70,865
2026-10-15	0.575	0.575	0.575	0.575	0.575	870
2026-10-14	0.578	0.580	0.575	0.575	0.575	36,381
2026-10-13	0.550	0.550	0.510	0.520	0.520	17,582
2026-10-12	0.560	0.560	0.550	0.550	0.550	8,370
2026-10-09	0.550	0.550	0.550	0.550	0.550	1,000
2026-10-08	0.560	0.560	0.550	0.550	0.550	21,972
2026-10-07	0.562	0.570	0.550	0.560	0.560	16,369
2026-10-06	0.570	0.570	0.570	0.570	0.570	5,000
2026-10-05	0.565	0.570	0.565	0.570	0.570	1,800
2026-10-02	0.550	0.550	0.550	0.550	0.550	0
2026-10-01	0.550	0.550	0.550	0.550	0.550	0
2026-09-30	0.580	0.580	0.550	0.550	0.550	40,535
2026-09-29	0.610	0.610	0.610	0.610	0.610	0
2026-09-28	0.610	0.610	0.580	0.610	0.610	6,556
2026-09-25	0.590	0.590	0.555	0.555	0.555	12,586
2026-09-24	0.590	0.590	0.590	0.590	0.590	806
2026-09-23	0.630	0.630	0.630	0.630	0.630	0
2026-09-22	0.605	0.630	0.600	0.630	0.630	4,029
2026-09-21	0.590	0.590	0.590	0.590	0.590	0
2026-09-18	0.620	0.620	0.590	0.590	0.590	2,719
2026-09-17	0.620	0.620	0.620	0.620	0.620	0
2026-09-16	0.620	0.620	0.600	0.620	0.620	19,487
2026-09-15	0.650	0.650	0.650	0.650	0.650	0
2026-09-14	0.610	0.650	0.610	0.650	0.650	2,292
2026-09-11	0.600	0.610	0.600	0.610	0.610	625
2026-09-10	0.630	0.630	0.600	0.600	0.600	39,050
2026-09-09	0.640	0.640	0.630	0.630	0.630	7,241
2026-09-08	0.640	0.640	0.640	0.640	0.640	0
2026-09-07	0.630	0.640	0.630	0.640	0.640	10,990
2026-09-04	0.625	0.635	0.625	0.635	0.635	1,000
2026-09-03	0.630	0.630	0.630	0.630	0.630	8,655
2026-09-02	0.610	0.610	0.610	0.610	0.610	0
2026-09-01	0.610	0.610	0.610	0.610	0.610	0
2026-08-31	0.630	0.630	0.610	0.610	0.610	20,031
2026-08-28	0.620	0.640	0.620	0.640	0.640	3,250
2026-08-27	0.640	0.650	0.630	0.630	0.630	12,056
2026-08-26	0.645	0.655	0.645	0.655	0.655	2,513
2026-08-25	0.610	0.610	0.600	0.605	0.605	30,540
2026-08-24	0.655	0.655	0.655	0.655	0.655	431
2026-08-21	0.590	0.665	0.590	0.665	0.665	4,803
2026-08-20	0.620	0.620	0.575	0.610	0.610	38,790
2026-08-19	0.635	0.635	0.630	0.630	0.630	6,671
2026-08-18	0.710	0.710	0.630	0.630	0.630	4,505
2026-08-17	0.680	0.680	0.680	0.680	0.680	0
2026-08-14	0.725	0.725	0.655	0.680	0.680	30,285
2026-08-13	0.700	0.700	0.700	0.700	0.700	2,164
2026-08-12	0.700	0.700	0.700	0.700	0.700	278
2026-08-11	0.695	0.695	0.670	0.695	0.695	10,134
2026-08-10	0.720	0.720	0.695	0.695	0.695	33,561
2026-08-07	0.700	0.700	0.700	0.700	0.700	0
2026-08-06	0.700	0.700	0.700	0.700	0.700	600
2026-08-05	0.715	0.730	0.700	0.700	0.700	42,175
2026-08-04	0.715	0.715	0.715	0.715	0.715	2,603
2026-08-03	0.650	0.710	0.645	0.695	0.695	39,225
2026-07-31	0.720	0.730	0.630	0.670	0.670	36,206
2026-07-30	0.670	0.720	0.670	0.720	0.720	45,801
2026-07-29	0.580	0.580	0.580	0.580	0.580	1,869
2026-07-28	0.590	0.590	0.575	0.575	0.575	5,424

Page 1 of 3 · 130 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.