RAS Technology Holdings Limited (RTH.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 01:49PM AEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| 30 Apr 2024 | 1.2700 | 1.2900 | 1.2350 | 1.2900 | 1.2900 | 17,789 |
| 29 Apr 2024 | 1.2850 | 1.3300 | 1.2850 | 1.3300 | 1.3300 | 4,310 |
| 26 Apr 2024 | 1.2700 | 1.2800 | 1.2700 | 1.2800 | 1.2800 | 500 |
| 24 Apr 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 23 Apr 2024 | 1.2900 | 1.3400 | 1.2900 | 1.3400 | 1.3400 | 433 |
| 22 Apr 2024 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | - |
| 19 Apr 2024 | 1.3150 | 1.3250 | 1.3150 | 1.3250 | 1.3250 | 4,209 |
| 18 Apr 2024 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | - |
| 17 Apr 2024 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | 1 |
| 16 Apr 2024 | 1.3500 | 1.3500 | 1.3450 | 1.3450 | 1.3450 | 10,787 |
| 15 Apr 2024 | 1.3500 | 1.3550 | 1.3500 | 1.3550 | 1.3550 | 30 |
| 12 Apr 2024 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | 1 |
| 11 Apr 2024 | 1.3250 | 1.3250 | 1.2500 | 1.3000 | 1.3000 | 50,027 |
| 10 Apr 2024 | 1.3150 | 1.3600 | 1.3150 | 1.3350 | 1.3350 | 5,044,537 |
| 09 Apr 2024 | 1.3100 | 1.3400 | 1.3100 | 1.3400 | 1.3400 | 6,132 |
| 08 Apr 2024 | 1.3000 | 1.3350 | 1.2750 | 1.2750 | 1.2750 | 6,292 |
| 05 Apr 2024 | 1.3150 | 1.3150 | 1.2600 | 1.2600 | 1.2600 | 27,779 |
| 04 Apr 2024 | 1.3200 | 1.3200 | 1.3000 | 1.3000 | 1.3000 | 218 |
| 03 Apr 2024 | 1.3500 | 1.3800 | 1.3250 | 1.3250 | 1.3250 | 9,922 |
| 02 Apr 2024 | 1.3900 | 1.3900 | 1.3800 | 1.3800 | 1.3800 | 16 |
| 28 Mar 2024 | 1.3900 | 1.3900 | 1.3500 | 1.3800 | 1.3800 | 2,050 |
| 27 Mar 2024 | 1.4000 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 5,002 |
| 26 Mar 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 3,960 |
| 25 Mar 2024 | 1.3650 | 1.4000 | 1.3650 | 1.4000 | 1.4000 | 25,810 |
| 22 Mar 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 4,998 |
| 21 Mar 2024 | 1.4000 | 1.4000 | 1.3600 | 1.4000 | 1.4000 | 3,201 |
| 20 Mar 2024 | 1.3250 | 1.4000 | 1.3200 | 1.4000 | 1.4000 | 11,700 |
| 19 Mar 2024 | 1.3450 | 1.4000 | 1.3100 | 1.4000 | 1.4000 | 11,606 |
| 18 Mar 2024 | 1.3200 | 1.3500 | 1.3150 | 1.3500 | 1.3500 | 967 |
| 15 Mar 2024 | 1.3300 | 1.3500 | 1.3200 | 1.3200 | 1.3200 | 34,871 |
| 14 Mar 2024 | 1.3300 | 1.3500 | 1.3300 | 1.3500 | 1.3500 | 4,768 |
| 13 Mar 2024 | 1.3400 | 1.3400 | 1.3100 | 1.3300 | 1.3300 | 16,295 |
| 12 Mar 2024 | 1.4000 | 1.4000 | 1.3400 | 1.3950 | 1.3950 | 9,637 |
| 11 Mar 2024 | 1.3300 | 1.4000 | 1.3300 | 1.4000 | 1.4000 | 10,000 |
| 08 Mar 2024 | 1.3300 | 1.4000 | 1.2700 | 1.4000 | 1.4000 | 45,956 |
| 07 Mar 2024 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 5,424 |
| 06 Mar 2024 | 1.4200 | 1.4200 | 1.3500 | 1.3900 | 1.3900 | 7,757 |
| 05 Mar 2024 | 1.3900 | 1.4300 | 1.3800 | 1.4200 | 1.4200 | 112,519 |
| 04 Mar 2024 | 1.3300 | 1.3800 | 1.3300 | 1.3800 | 1.3800 | 13,149 |
| 01 Mar 2024 | 1.2100 | 1.3300 | 1.2100 | 1.3300 | 1.3300 | 45,775 |
| 29 Feb 2024 | 1.1650 | 1.2300 | 1.1650 | 1.2000 | 1.2000 | 33,219 |
| 28 Feb 2024 | 1.2400 | 1.2400 | 1.1650 | 1.1650 | 1.1650 | 19,055 |
| 27 Feb 2024 | 1.1300 | 1.2100 | 1.1300 | 1.2050 | 1.2050 | 61,863 |
| 26 Feb 2024 | 1.0600 | 1.1400 | 1.0600 | 1.1400 | 1.1400 | 76,016 |
| 23 Feb 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1,140 |
| 22 Feb 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 500 |
| 21 Feb 2024 | 1.0700 | 1.0700 | 1.0400 | 1.0400 | 1.0400 | 7,389 |
| 20 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 5,342 |
| 19 Feb 2024 | 1.0750 | 1.0750 | 1.0700 | 1.0700 | 1.0700 | 6,250 |
| 16 Feb 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1,845 |
| 15 Feb 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 20,000 |
| 14 Feb 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 7,000 |
| 13 Feb 2024 | 1.0500 | 1.0650 | 1.0500 | 1.0650 | 1.0650 | 41,157 |
| 12 Feb 2024 | 1.0000 | 1.0250 | 1.0000 | 1.0250 | 1.0250 | 56,579 |
| 09 Feb 2024 | 1.0200 | 1.0200 | 0.9850 | 1.0150 | 1.0150 | 109,837 |
| 08 Feb 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 139,689 |
| 07 Feb 2024 | 1.0300 | 1.0300 | 0.9750 | 1.0000 | 1.0000 | 49,711 |
| 06 Feb 2024 | 1.0350 | 1.0350 | 1.0100 | 1.0350 | 1.0350 | 9,509 |
| 05 Feb 2024 | 1.0500 | 1.0500 | 1.0100 | 1.0350 | 1.0350 | 14,890 |
| 02 Feb 2024 | 1.0100 | 1.0450 | 1.0100 | 1.0450 | 1.0450 | 4,010 |
| 01 Feb 2024 | 1.0600 | 1.0600 | 1.0100 | 1.0450 | 1.0450 | 11,324 |
| 31 Jan 2024 | 1.0500 | 1.0500 | 0.9650 | 1.0450 | 1.0450 | 59,291 |
| 30 Jan 2024 | 1.0250 | 1.0250 | 1.0100 | 1.0200 | 1.0200 | 13,408 |
| 29 Jan 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 14,540 |
| 25 Jan 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 24 Jan 2024 | 1.0700 | 1.0700 | 1.0200 | 1.0600 | 1.0600 | 53,404 |
| 23 Jan 2024 | 1.0700 | 1.0700 | 1.0350 | 1.0700 | 1.0700 | 45,242 |
| 22 Jan 2024 | 1.0550 | 1.1350 | 1.0500 | 1.0700 | 1.0700 | 203,489 |
| 19 Jan 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | - |
| 18 Jan 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | - |
| 17 Jan 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 12,415 |
| 16 Jan 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 3,920 |
| 15 Jan 2024 | 0.9400 | 0.9400 | 0.9350 | 0.9350 | 0.9350 | 6,917 |
| 12 Jan 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 962 |
| 11 Jan 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9000 | 0.9000 | 51,529 |
| 10 Jan 2024 | 0.9300 | 0.9300 | 0.9000 | 0.9000 | 0.9000 | 13,154 |
| 09 Jan 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 6,103 |
| 08 Jan 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 05 Jan 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 04 Jan 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 03 Jan 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 763 |
| 02 Jan 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 1,188 |
| 29 Dec 2023 | 0.9300 | 0.9450 | 0.9200 | 0.9200 | 0.9200 | 8,237 |
| 28 Dec 2023 | 0.9300 | 0.9500 | 0.9300 | 0.9300 | 0.9300 | 10,329 |
| 27 Dec 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 122 |
| 22 Dec 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 1,000 |
| 21 Dec 2023 | 0.9400 | 0.9400 | 0.8800 | 0.9400 | 0.9400 | 8,753 |
| 20 Dec 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 394 |
| 19 Dec 2023 | 0.9600 | 0.9600 | 0.8600 | 0.8600 | 0.8600 | 7,093 |
| 18 Dec 2023 | 0.9300 | 0.9600 | 0.9300 | 0.9600 | 0.9600 | 4,941 |
| 15 Dec 2023 | 0.9300 | 0.9500 | 0.9300 | 0.9500 | 0.9500 | 6,674 |
| 14 Dec 2023 | 0.9650 | 0.9650 | 0.8975 | 0.9300 | 0.9300 | 26,693 |
| 13 Dec 2023 | 0.9650 | 0.9650 | 0.9450 | 0.9600 | 0.9600 | 48,038 |
| 12 Dec 2023 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
| 11 Dec 2023 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
| 08 Dec 2023 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
| 07 Dec 2023 | 0.9650 | 0.9650 | 0.9550 | 0.9550 | 0.9550 | 5,465 |
| 06 Dec 2023 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
| 05 Dec 2023 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 5,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.