Skip to main content
RAS Technology Holdings Limited (ASX:RTH)
Australia flag Australia · Delayed Price · Currency is AUD
0.600
0.00 (0.00%)
Apr 29, 2026, 12:26 PM AEST

RAS Technology Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.600.600.600.600.60-1,272
Apr 28, 20260.660.660.590.600.60-9.09%35,495
Apr 27, 20260.660.660.660.660.66-1.49%100
Apr 24, 20260.650.670.650.670.671.52%3,278
Apr 23, 20260.690.690.650.660.660.76%7,663
Apr 20, 20260.690.690.660.660.66-5.07%14,545
Apr 17, 20260.690.690.690.690.69-10,439
Apr 16, 20260.730.730.690.690.69-2.82%35,910
Apr 15, 20260.710.710.710.710.71-3.40%5,000
Apr 14, 20260.740.740.740.740.748.09%1,000
Apr 13, 20260.680.680.650.680.68-42,666
Apr 10, 20260.680.680.680.680.68-630
Apr 9, 20260.720.720.680.680.68-5.56%16,857
Apr 8, 20260.720.720.720.720.72-8,040
Apr 7, 20260.720.720.720.720.72-1,586
Apr 2, 20260.720.720.720.720.72-8,414
Apr 1, 20260.720.720.720.720.72-2,080
Mar 30, 20260.710.720.710.720.721.41%7,204
Mar 26, 20260.710.710.710.710.711.43%11,149
Mar 24, 20260.700.700.700.700.70-642
Mar 23, 20260.680.700.680.700.703.70%3,340
Mar 20, 20260.680.680.680.680.68-4.26%39,947
Mar 19, 20260.710.710.700.710.71-0.70%66,036
Mar 18, 20260.710.710.710.710.71-2.07%1,398
Mar 17, 20260.730.730.700.730.73-0.68%24,930
Mar 16, 20260.760.780.730.730.73-3.95%48,035
Mar 13, 20260.800.810.750.760.76-6.75%11,617
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