Skip to main content
RAS Technology Holdings Limited (ASX:RTH)
Australia flag Australia · Delayed Price · Currency is AUD
0.815
+0.015 (1.87%)
At close: Mar 5, 2026

RAS Technology Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.790.820.790.820.821.87%57,795
Mar 4, 20260.800.800.790.800.80-44,197
Mar 3, 20260.770.800.770.800.803.90%44,362
Mar 2, 20260.760.770.750.770.77-2.22%35,276
Feb 27, 20260.790.830.760.790.790.96%83,305
Feb 26, 20260.820.820.760.780.784.00%81,961
Feb 25, 20260.780.780.750.750.75-12,966
Feb 24, 20260.760.760.750.750.75-2.60%8,463
Feb 23, 20260.790.790.750.770.77-2.53%35,003
Feb 20, 20260.800.800.790.790.792.60%6,067
Feb 19, 20260.800.800.770.770.77-13,532
Feb 18, 20260.770.770.770.770.77-150
Feb 17, 20260.770.770.770.770.77-2,247
Feb 16, 20260.800.800.770.770.77-3.75%1,344
Feb 13, 20260.770.800.770.800.80-3.61%30,734
Feb 12, 20260.800.830.800.830.833.75%9,859
Feb 11, 20260.800.840.800.800.80-12,570
Feb 10, 20260.830.830.790.800.80-38,400
Feb 6, 20260.810.810.800.800.80-3.61%14,750
Feb 5, 20260.840.840.830.830.83-5.68%9,200
Feb 4, 20260.840.880.820.880.88-2.22%18,333
Feb 3, 20260.850.900.840.900.908.43%134,386
Feb 2, 20260.850.880.830.830.83-7.78%11,157
Jan 30, 20260.890.930.850.900.90-105,934
Jan 29, 20260.910.910.900.900.90-1.10%100,800
Jan 28, 20260.930.930.910.910.91-37,861
Jan 27, 20260.890.940.890.910.917.06%72,196
Jan 23, 20260.850.850.850.850.856.25%2,368
Jan 22, 20260.810.820.800.800.80-2.44%48,047
Jan 21, 20260.800.820.800.820.822.50%135,932
Jan 20, 20260.810.820.790.800.802.56%18,311
Jan 19, 20260.790.790.780.780.78-0.64%21,270
Jan 16, 20260.810.810.790.790.79-4.27%41,200
Jan 15, 20260.820.820.790.820.821.86%1,848
Jan 14, 20260.820.820.810.810.81-1.83%5,457
Jan 13, 20260.780.820.780.820.82-78,096
Jan 12, 20260.810.820.780.820.82-34,244
Jan 9, 20260.810.840.800.820.82-0.61%23,084
Jan 8, 20260.820.830.820.830.83-30,000
Jan 7, 20260.820.830.820.830.830.61%14,502
Jan 6, 20260.830.830.800.820.823.80%12,542
Jan 5, 20260.850.850.790.790.79-9.20%40,530
Jan 2, 20260.780.870.780.870.872.35%29,440
Dec 31, 20250.850.850.850.850.851.80%854
Dec 30, 20250.810.840.800.840.844.37%24,840
Dec 29, 20250.760.800.760.800.805.26%29,613
Dec 24, 20250.760.760.760.760.76-0.65%4,205
Dec 23, 20250.760.770.750.770.77-1.92%2,006
Dec 22, 20250.760.780.740.780.783.31%27,999
Dec 19, 20250.780.780.710.760.76-1.31%75,000
Dec 18, 20250.900.900.750.770.77-20.73%378,088
Dec 17, 20250.960.970.940.970.970.52%17,819
Dec 16, 20250.980.980.960.960.96-1.03%2,030
Dec 15, 20250.990.990.970.970.97-1.02%17,855
Dec 12, 20250.990.990.980.980.98-13,780
Dec 11, 20250.970.980.960.980.982.08%14,884
Dec 10, 20250.960.960.960.960.96-4,000
Dec 9, 20250.951.010.950.960.963.23%46,570
Dec 8, 20250.940.950.930.930.93-1.06%22,356
Dec 5, 20250.990.990.940.940.94-1.05%19,241
Dec 4, 20250.950.950.940.950.95-0.52%107,569
Dec 3, 20250.980.990.960.960.96-2.55%165,324
Dec 2, 20251.001.000.980.980.98-1.51%47,735
Dec 1, 20251.001.050.991.001.00-141,517
Nov 28, 20251.001.000.991.001.00-0.50%43,752
Nov 27, 20251.001.011.001.001.00-118,352
Nov 26, 20251.031.030.961.001.00-3.85%145,744
Nov 25, 20251.051.051.041.041.04-0.95%18,691
Nov 24, 20251.111.111.051.051.05-4.55%6,138
Nov 21, 20251.201.201.101.101.10-7.95%77,341
Nov 20, 20251.201.201.201.201.205.75%11,402
Nov 19, 20251.101.131.101.131.134.63%26,966
Nov 18, 20251.101.101.081.081.08-1.82%11,315
Nov 17, 20251.111.111.101.101.10-2.22%1,784
Nov 14, 20251.151.151.111.131.13-2.17%25,366
Nov 13, 20251.151.161.151.151.150.88%17,320
Nov 12, 20251.221.221.141.141.14-6.56%27,991
Nov 11, 20251.251.251.221.221.22-4.69%32,680
Nov 10, 20251.271.281.251.281.282.81%205,424
Nov 7, 20251.251.271.241.251.25-23,461
Nov 6, 20251.221.281.221.251.25-0.80%18,476
Nov 5, 20251.231.301.221.261.262.87%137,866
Nov 4, 20251.191.231.191.221.226.09%50,549
Nov 3, 20251.101.191.091.151.155.50%21,780
Oct 31, 20251.101.101.061.091.09-26,465
Oct 30, 20251.021.091.001.091.097.92%92,569
Oct 29, 20251.001.021.001.011.011.00%81,121
Oct 28, 20251.001.001.001.001.00-1.48%40,000
Oct 27, 20251.021.020.961.021.021.50%14,441
Oct 24, 20251.001.000.991.001.002.04%41,394
Oct 23, 20250.961.020.950.980.982.08%172,890
Oct 22, 20250.980.980.950.960.96-1.54%31,301
Oct 21, 20250.980.980.960.980.981.04%56,603
Oct 20, 20250.950.980.920.970.971.58%78,212
Oct 17, 20250.980.980.940.950.95-2.06%13,096
Oct 16, 20250.970.970.970.970.97-516
Oct 14, 20250.970.970.970.970.974.30%1,788
Oct 13, 20250.970.970.930.930.93-4.62%8,268
Oct 10, 20250.950.980.950.980.980.52%18,104
Oct 9, 20250.980.980.970.970.97-0.51%7,269