RAS Technology Holdings Limited (RTH.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 11:33AM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.2750 | 1.2750 | 1.2700 | 1.2700 | 1.2700 | 1,807 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 1.3500 | 1.3500 | 1.3450 | 1.3450 | 1.3450 | 1,208 |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 1.3550 | 1.3600 | 1.3450 | 1.3450 | 1.3450 | 2,214 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 45 |
| 05 Apr 2024 | 1.2600 | 1.2950 | 1.2600 | 1.2950 | 1.2950 | 1,784 |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 70 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | 1,164 |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 1.2750 | 1.3900 | 1.2750 | 1.3900 | 1.3900 | 1,579 |
| 07 Mar 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 327 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 1.2400 | 1.2500 | 1.2400 | 1.2500 | 1.2500 | 1,036 |
| 29 Feb 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1,415 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 1.0900 | 1.1100 | 1.0900 | 1.1100 | 1.1100 | 1,800 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 1.0450 | 1.0500 | 1.0450 | 1.0500 | 1.0500 | 2,067 |
| 12 Feb 2024 | 1.0150 | 1.0200 | 1.0150 | 1.0200 | 1.0200 | 3,734 |
| 09 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 5 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 2 |
| 06 Feb 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1,981 |
| 05 Feb 2024 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | 1 |
| 02 Feb 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1,046 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 1.0050 | 1.0300 | 0.9700 | 1.0300 | 1.0300 | 3,631 |
| 30 Jan 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 6 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 2,913 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 0.9275 | 0.9275 | 0.9275 | 0.9275 | 0.9275 | 5,995 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 1,000 |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 1,042 |
| 15 Dec 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 685 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | - | - | - | - | - | - |
| 01 Dec 2023 | - | - | - | - | - | - |
| 30 Nov 2023 | - | - | - | - | - | - |
| *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.